Historical option data for DMART
26 May 2026 04:10 PM IST
| DMART 30-Jun-2026 (34d) 4150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.05
Theta: -1.94
Gamma: 0.00132
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 4103.60 | 106.95 | 3.6 (3.48%) | 23.59 | 456 | 53 | 149 | |||||||||
| 25 May | 4097.20 | 105 | -19 (-15.32%) | 23.06 | 121 | 63 | 94 | |||||||||
| 22 May | 4117.00 | 123.9 | -23.25 (-15.80%) | 23.92 | 68 | 25 | 31 | |||||||||
| 21 May | 4137.20 | 146.85 | 16.85 (12.96%) | 25.84 | 5 | 3 | 4 | |||||||||
| 20 May | 4144.20 | 130 | -382.65 (-74.64%) | 19.67 | 1 | 1 | 1 | |||||||||
| 18 May | 4304.70 | 0 | -512.65 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 4358.70 | 0 | -512.65 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 4341.40 | 0 | -512.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 4334.70 | 0 | -512.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 4331.70 | 0 | -512.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 4389.40 | 0 | -512.65 (-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 | |||||||||
For Avenue Supermarts Limited - strike price 4150 expiring on 30JUN2026
Delta for 4150 CE is 0.48
Historical price for 4150 CE is as follows
On 26 May DMART was trading at 4103.60. The strike last trading price was 106.95, which was 3.6 higher than the previous day. The implied volatity was 23.59, the open interest changed by 53 which increased total open position to 149
On 25 May DMART was trading at 4097.20. The strike last trading price was 105, which was -19 lower than the previous day. The implied volatity was 23.06, the open interest changed by 63 which increased total open position to 94
On 22 May DMART was trading at 4117.00. The strike last trading price was 123.9, which was -23.25 lower than the previous day. The implied volatity was 23.92, the open interest changed by 25 which increased total open position to 31
On 21 May DMART was trading at 4137.20. The strike last trading price was 146.85, which was 16.85 higher than the previous day. The implied volatity was 25.84, the open interest changed by 3 which increased total open position to 4
On 20 May DMART was trading at 4144.20. The strike last trading price was 130, which was -382.65 lower than the previous day. The implied volatity was 19.67, the open interest changed by 1 which increased total open position to 1
On 18 May DMART was trading at 4304.70. The strike last trading price was 0, which was -512.65 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 -512.65 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 -512.65 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 -512.65 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 -512.65 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 -512.65 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
| DMART 30-Jun-2026 (34d) 4150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.05
Theta: -1.22
Gamma: 0.00141
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 4103.60 | 121.7 | -14.1 (-10.38%) | 22.11 | 135 | 60 | 83 |
| 25 May | 4097.20 | 133.9 | 0.85 (0.64%) | 22.82 | 39 | 15 | 21 |
| 22 May | 4117.00 | 133.05 | 9.05 (7.30%) | 23.99 | 8 | 0 | 1 |
| 21 May | 4137.20 | 124 | 47.1 (61.25%) | 23.13 | 2 | 1 | 1 |
| 20 May | 4144.20 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 4304.70 | 0 | -76.9 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 4358.70 | 0 | -76.9 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 4341.40 | 0 | -76.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 4334.70 | 0 | -76.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 4331.70 | 0 | -76.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 4389.40 | 0 | -76.9 (-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 |
For Avenue Supermarts Limited - strike price 4150 expiring on 30JUN2026
Delta for 4150 PE is -0.51
Historical price for 4150 PE is as follows
On 26 May DMART was trading at 4103.60. The strike last trading price was 121.7, which was -14.1 lower than the previous day. The implied volatity was 22.11, the open interest changed by 60 which increased total open position to 83
On 25 May DMART was trading at 4097.20. The strike last trading price was 133.9, which was 0.85 higher than the previous day. The implied volatity was 22.82, the open interest changed by 15 which increased total open position to 21
On 22 May DMART was trading at 4117.00. The strike last trading price was 133.05, which was 9.05 higher than the previous day. The implied volatity was 23.99, the open interest changed by 0 which decreased total open position to 1
On 21 May DMART was trading at 4137.20. The strike last trading price was 124, which was 47.1 higher than the previous day. The implied volatity was 23.13, the open interest changed by 1 which increased total open position to 1
On 20 May DMART was trading at 4144.20. 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 18 May DMART was trading at 4304.70. The strike last trading price was 0, which was -76.9 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 -76.9 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 -76.9 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 -76.9 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 -76.9 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 -76.9 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
