Historical option data for DMART
11 Jun 2026 04:14 PM IST
| DMART 30-Jun-2026 (18d) 4100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.03
Theta: -2.45
Gamma: 0.00163
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 3987.00 | 54.65 | -24.35 (-30.82%) | 24.9 | 2,516 | 196 | 1,047 | |||||||||
| 10 Jun | 4043.40 | 79.45 | -22.7 (-22.22%) | 25.33 | 2,963 | 87 | 852 | |||||||||
| 9 Jun | 4092.00 | 98.65 | 11.8 (13.59%) | 26.12 | 1,801 | -7 | 766 | |||||||||
| 8 Jun | 4063.30 | 82.05 | -58.25 (-41.52%) | 25.71 | 1,360 | 101 | 772 | |||||||||
| 5 Jun | 4144.20 | 136.3 | -9.3 (-6.39%) | 24.23 | 989 | -16 | 671 | |||||||||
| 4 Jun | 4139.30 | 144.55 | -26.45 (-15.47%) | 26.61 | 710 | -50 | 688 | |||||||||
| 3 Jun | 4168.40 | 166.95 | 63.2 (60.92%) | 26.6 | 3,761 | -118 | 738 | |||||||||
| 2 Jun | 4057.00 | 104.8 | 3.65 (3.61%) | 26.25 | 1,263 | 195 | 856 | |||||||||
| 1 Jun | 4071.80 | 100.6 | -11.1 (-9.94%) | 23.63 | 887 | 98 | 660 | |||||||||
| 29 May | 4054.50 | 109.6 | -32.75 (-23.01%) | 25.2 | 1,244 | 201 | 594 | |||||||||
| 27 May | 4124.40 | 142.65 | 10.45 (7.90%) | 23.54 | 1,092 | -2 | 395 | |||||||||
| 26 May | 4103.60 | 128 | -0.9 (-0.70%) | 23.02 | 1,137 | 91 | 396 | |||||||||
| 25 May | 4097.20 | 128.65 | -24.35 (-15.92%) | 23.07 | 383 | 105 | 306 | |||||||||
| 22 May | 4117.00 | 154.05 | -18.65 (-10.80%) | 24.59 | 589 | 165 | 202 | |||||||||
| 21 May | 4137.20 | 174.2 | -5.8 (-3.22%) | 26.68 | 57 | 13 | 36 | |||||||||
| 20 May | 4144.20 | 180 | -28.6 (-13.71%) | 24.22 | 38 | 23 | 23 | |||||||||
| 19 May | 4236.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 4304.70 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 4358.70 | 0 | -208.6 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 4341.40 | 0 | -208.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 4334.70 | 0 | -208.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 4331.70 | 0 | -208.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 4389.40 | 0 | -208.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 4402.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 4386.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 4432.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 4358.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 4376.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 4585.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 4594.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 4473.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 4473.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 4416.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 4415.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 4368.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 4466.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 4551.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 4362.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Avenue Supermarts Limited - strike price 4100 expiring on 30JUN2026
Delta for 4100 CE is 0.36
Historical price for 4100 CE is as follows
On 11 Jun DMART was trading at 3987.00. The strike last trading price was 54.65, which was -24.35 lower than the previous day. The implied volatity was 24.9, the open interest changed by 196 which increased total open position to 1047
On 10 Jun DMART was trading at 4043.40. The strike last trading price was 79.45, which was -22.7 lower than the previous day. The implied volatity was 25.33, the open interest changed by 87 which increased total open position to 852
On 9 Jun DMART was trading at 4092.00. The strike last trading price was 98.65, which was 11.8 higher than the previous day. The implied volatity was 26.12, the open interest changed by -7 which decreased total open position to 766
On 8 Jun DMART was trading at 4063.30. The strike last trading price was 82.05, which was -58.25 lower than the previous day. The implied volatity was 25.71, the open interest changed by 101 which increased total open position to 772
On 5 Jun DMART was trading at 4144.20. The strike last trading price was 136.3, which was -9.3 lower than the previous day. The implied volatity was 24.23, the open interest changed by -16 which decreased total open position to 671
On 4 Jun DMART was trading at 4139.30. The strike last trading price was 144.55, which was -26.45 lower than the previous day. The implied volatity was 26.61, the open interest changed by -50 which decreased total open position to 688
On 3 Jun DMART was trading at 4168.40. The strike last trading price was 166.95, which was 63.2 higher than the previous day. The implied volatity was 26.6, the open interest changed by -118 which decreased total open position to 738
On 2 Jun DMART was trading at 4057.00. The strike last trading price was 104.8, which was 3.65 higher than the previous day. The implied volatity was 26.25, the open interest changed by 195 which increased total open position to 856
On 1 Jun DMART was trading at 4071.80. The strike last trading price was 100.6, which was -11.1 lower than the previous day. The implied volatity was 23.63, the open interest changed by 98 which increased total open position to 660
On 29 May DMART was trading at 4054.50. The strike last trading price was 109.6, which was -32.75 lower than the previous day. The implied volatity was 25.2, the open interest changed by 201 which increased total open position to 594
On 27 May DMART was trading at 4124.40. The strike last trading price was 142.65, which was 10.45 higher than the previous day. The implied volatity was 23.54, the open interest changed by -2 which decreased total open position to 395
On 26 May DMART was trading at 4103.60. The strike last trading price was 128, which was -0.9 lower than the previous day. The implied volatity was 23.02, the open interest changed by 91 which increased total open position to 396
On 25 May DMART was trading at 4097.20. The strike last trading price was 128.65, which was -24.35 lower than the previous day. The implied volatity was 23.07, the open interest changed by 105 which increased total open position to 306
On 22 May DMART was trading at 4117.00. The strike last trading price was 154.05, which was -18.65 lower than the previous day. The implied volatity was 24.59, the open interest changed by 165 which increased total open position to 202
On 21 May DMART was trading at 4137.20. The strike last trading price was 174.2, which was -5.8 lower than the previous day. The implied volatity was 26.68, the open interest changed by 13 which increased total open position to 36
On 20 May DMART was trading at 4144.20. The strike last trading price was 180, which was -28.6 lower than the previous day. The implied volatity was 24.22, the open interest changed by 23 which increased total open position to 23
On 19 May DMART was trading at 4236.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May DMART was trading at 4304.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May DMART was trading at 4358.70. The strike last trading price was 0, which was -208.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May DMART was trading at 4341.40. The strike last trading price was 0, which was -208.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May DMART was trading at 4334.70. The strike last trading price was 0, which was -208.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May DMART was trading at 4331.70. The strike last trading price was 0, which was -208.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May DMART was trading at 4389.40. The strike last trading price was 0, which was -208.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May DMART was trading at 4402.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May DMART was trading at 4386.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May DMART was trading at 4432.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May DMART was trading at 4358.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May DMART was trading at 4376.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr DMART was trading at 4585.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr DMART was trading at 4594.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr DMART was trading at 4473.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr DMART was trading at 4473.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr DMART was trading at 4416.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr DMART was trading at 4415.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr DMART was trading at 4368.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr DMART was trading at 4466.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr DMART was trading at 4551.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr DMART was trading at 4362.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DMART 30-Jun-2026 (18d) 4100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.03
Theta: -1.79
Gamma: 0.00166
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 3987.00 | 141.75 | 20.7 (17.10%) | 24.49 | 404 | 11 | 432 |
| 10 Jun | 4043.40 | 119.1 | 36.35 (43.93%) | 25.91 | 2,035 | -13 | 420 |
| 9 Jun | 4092.00 | 86.75 | -27.15 (-23.84%) | 20.95 | 1,308 | 80 | 432 |
| 8 Jun | 4063.30 | 118.05 | 52.45 (79.95%) | 23.37 | 877 | -41 | 353 |
| 5 Jun | 4144.20 | 65.75 | -4.85 (-6.87%) | 21.21 | 831 | -9 | 395 |
| 4 Jun | 4139.30 | 68.8 | 2.85 (4.32%) | 21.47 | 1,137 | -214 | 405 |
| 3 Jun | 4168.40 | 66.8 | -38.1 (-36.32%) | 22.77 | 1,576 | 33 | 618 |
| 2 Jun | 4057.00 | 104.6 | -4.7 (-4.30%) | 19.89 | 672 | 91 | 586 |
| 1 Jun | 4071.80 | 109.25 | -1.1 (-1.00%) | 21.83 | 348 | 68 | 495 |
| 29 May | 4054.50 | 102.15 | 17.2 (20.25%) | 18.45 | 766 | 12 | 425 |
| 27 May | 4124.40 | 82.6 | -13.7 (-14.23%) | 20.73 | 672 | 98 | 412 |
| 26 May | 4103.60 | 95.85 | -14.85 (-13.41%) | 21.41 | 869 | 59 | 314 |
| 25 May | 4097.20 | 110.15 | 6.2 (5.96%) | 23.26 | 321 | 73 | 255 |
| 22 May | 4117.00 | 103.3 | -5.55 (-5.10%) | 22.49 | 298 | 150 | 182 |
| 21 May | 4137.20 | 109.8 | -1.6 (-1.44%) | 25.33 | 46 | 11 | 31 |
| 20 May | 4144.20 | 106.9 | 13.9 (14.95%) | 25.82 | 30 | 14 | 20 |
| 19 May | 4236.00 | 93 | 19 (25.68%) | 28.22 | 5 | 1 | 5 |
| 18 May | 4304.70 | 74 | 0 (0.00%) | - | 1 | 0 | 4 |
| 15 May | 4358.70 | 74 | 0 (0.00%) | - | 0 | 0 | 4 |
| 14 May | 4341.40 | 74 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 13 May | 4334.70 | 74 | 6 (8.82%) | 0 | 1 | 0 | 4 |
| 12 May | 4331.70 | 68 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 11 May | 4389.40 | 68 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 8 May | 4402.10 | 68 | -9.7 (-12.48%) | 29.92 | 4 | 0 | 3 |
| 7 May | 4386.50 | 77.7 | -19.3 (-19.90%) | 30.87 | 1 | 0 | 3 |
| 6 May | 4432.20 | 97 | 0 (0.00%) | 32.02 | 0 | 0 | 3 |
| 5 May | 4358.70 | 97 | 27 (38.57%) | 32.02 | 1 | 1 | 2 |
| 4 May | 4376.50 | 70 | 14.8 (26.81%) | - | 0 | 0 | 1 |
| 30 Apr | 4585.90 | 70 | 3 (4.48%) | 33.65 | 1 | 0 | 1 |
| 22 Apr | 4594.80 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 4473.30 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 4473.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 4416.20 | 0 | 0 (0.00%) | 4.95 | 0 | 0 | 0 |
| 9 Apr | 4415.60 | 0 | 0 (0.00%) | 4.92 | 0 | 0 | 0 |
| 8 Apr | 4368.80 | 0 | 0 (0.00%) | 5 | 0 | 0 | 0 |
| 7 Apr | 4466.00 | 0 | 0 (0.00%) | 5.49 | 0 | 0 | 0 |
| 6 Apr | 4551.30 | 0 | 0 (0.00%) | 6.28 | 0 | 0 | 0 |
| 2 Apr | 4362.40 | 0 | 0 (0.00%) | 4.35 | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 4100 expiring on 30JUN2026
Delta for 4100 PE is -0.64
Historical price for 4100 PE is as follows
On 11 Jun DMART was trading at 3987.00. The strike last trading price was 141.75, which was 20.7 higher than the previous day. The implied volatity was 24.49, the open interest changed by 11 which increased total open position to 432
On 10 Jun DMART was trading at 4043.40. The strike last trading price was 119.1, which was 36.35 higher than the previous day. The implied volatity was 25.91, the open interest changed by -13 which decreased total open position to 420
On 9 Jun DMART was trading at 4092.00. The strike last trading price was 86.75, which was -27.15 lower than the previous day. The implied volatity was 20.95, the open interest changed by 80 which increased total open position to 432
On 8 Jun DMART was trading at 4063.30. The strike last trading price was 118.05, which was 52.45 higher than the previous day. The implied volatity was 23.37, the open interest changed by -41 which decreased total open position to 353
On 5 Jun DMART was trading at 4144.20. The strike last trading price was 65.75, which was -4.85 lower than the previous day. The implied volatity was 21.21, the open interest changed by -9 which decreased total open position to 395
On 4 Jun DMART was trading at 4139.30. The strike last trading price was 68.8, which was 2.85 higher than the previous day. The implied volatity was 21.47, the open interest changed by -214 which decreased total open position to 405
On 3 Jun DMART was trading at 4168.40. The strike last trading price was 66.8, which was -38.1 lower than the previous day. The implied volatity was 22.77, the open interest changed by 33 which increased total open position to 618
On 2 Jun DMART was trading at 4057.00. The strike last trading price was 104.6, which was -4.7 lower than the previous day. The implied volatity was 19.89, the open interest changed by 91 which increased total open position to 586
On 1 Jun DMART was trading at 4071.80. The strike last trading price was 109.25, which was -1.1 lower than the previous day. The implied volatity was 21.83, the open interest changed by 68 which increased total open position to 495
On 29 May DMART was trading at 4054.50. The strike last trading price was 102.15, which was 17.2 higher than the previous day. The implied volatity was 18.45, the open interest changed by 12 which increased total open position to 425
On 27 May DMART was trading at 4124.40. The strike last trading price was 82.6, which was -13.7 lower than the previous day. The implied volatity was 20.73, the open interest changed by 98 which increased total open position to 412
On 26 May DMART was trading at 4103.60. The strike last trading price was 95.85, which was -14.85 lower than the previous day. The implied volatity was 21.41, the open interest changed by 59 which increased total open position to 314
On 25 May DMART was trading at 4097.20. The strike last trading price was 110.15, which was 6.2 higher than the previous day. The implied volatity was 23.26, the open interest changed by 73 which increased total open position to 255
On 22 May DMART was trading at 4117.00. The strike last trading price was 103.3, which was -5.55 lower than the previous day. The implied volatity was 22.49, the open interest changed by 150 which increased total open position to 182
On 21 May DMART was trading at 4137.20. The strike last trading price was 109.8, which was -1.6 lower than the previous day. The implied volatity was 25.33, the open interest changed by 11 which increased total open position to 31
On 20 May DMART was trading at 4144.20. The strike last trading price was 106.9, which was 13.9 higher than the previous day. The implied volatity was 25.82, the open interest changed by 14 which increased total open position to 20
On 19 May DMART was trading at 4236.00. The strike last trading price was 93, which was 19 higher than the previous day. The implied volatity was 28.22, the open interest changed by 1 which increased total open position to 5
On 18 May DMART was trading at 4304.70. The strike last trading price was 74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 May DMART was trading at 4358.70. The strike last trading price was 74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 14 May DMART was trading at 4341.40. The strike last trading price was 74, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 13 May DMART was trading at 4334.70. The strike last trading price was 74, which was 6 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 12 May DMART was trading at 4331.70. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 11 May DMART was trading at 4389.40. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 8 May DMART was trading at 4402.10. The strike last trading price was 68, which was -9.7 lower than the previous day. The implied volatity was 29.92, the open interest changed by 0 which decreased total open position to 3
On 7 May DMART was trading at 4386.50. The strike last trading price was 77.7, which was -19.3 lower than the previous day. The implied volatity was 30.87, the open interest changed by 0 which decreased total open position to 3
On 6 May DMART was trading at 4432.20. The strike last trading price was 97, which was 0 lower than the previous day. The implied volatity was 32.02, the open interest changed by 0 which decreased total open position to 3
On 5 May DMART was trading at 4358.70. The strike last trading price was 97, which was 27 higher than the previous day. The implied volatity was 32.02, the open interest changed by 1 which increased total open position to 2
On 4 May DMART was trading at 4376.50. The strike last trading price was 70, which was 14.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr DMART was trading at 4585.90. The strike last trading price was 70, which was 3 higher than the previous day. The implied volatity was 33.65, the open interest changed by 0 which decreased total open position to 1
On 22 Apr DMART was trading at 4594.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr DMART was trading at 4473.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr DMART was trading at 4473.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr DMART was trading at 4416.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0
On 9 Apr DMART was trading at 4415.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0
On 8 Apr DMART was trading at 4368.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5, the open interest changed by 0 which decreased total open position to 0
On 7 Apr DMART was trading at 4466.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0
On 6 Apr DMART was trading at 4551.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 0
On 2 Apr DMART was trading at 4362.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
