Historical option data for DMART
24 Jun 2026 10:59 AM IST
| DMART 30-Jun-2026 (6d) 4250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 0.02
Theta: -2.95
Gamma: 0.0023
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 4340.00 | 113.35 | -38.65 (-25.43%) | 21.57 | 9 | -4 | 576 | |||||||||
| 23 Jun | 4392.90 | 147.95 | 37.95 (34.50%) | 17.57 | 420 | -84 | 581 | |||||||||
| 22 Jun | 4330.60 | 98.65 | 9.2 (10.29%) | 19.06 | 327 | -19 | 666 | |||||||||
| 19 Jun | 4286.90 | 100.4 | -3.15 (-3.04%) | 20.28 | 716 | 3 | 682 | |||||||||
| 18 Jun | 4306.70 | 111.55 | 9 (8.78%) | 23.4 | 955 | -76 | 680 | |||||||||
| 17 Jun | 4287.50 | 104.95 | 48.95 (87.41%) | 21.88 | 7,995 | 149 | 756 | |||||||||
| 16 Jun | 4201.30 | 56.9 | 20.9 (58.06%) | 22.65 | 1,632 | 26 | 610 | |||||||||
| 15 Jun | 4099.00 | 40 | 22 (122.22%) | 26.65 | 1,660 | -85 | 583 | |||||||||
| 12 Jun | 3993.60 | 19.1 | -1.95 (-9.26%) | 25.63 | 1,033 | 85 | 667 | |||||||||
| 11 Jun | 3987.00 | 22.65 | -11.35 (-33.38%) | 26.38 | 859 | 29 | 582 | |||||||||
| 10 Jun | 4043.40 | 34.65 | -7.7 (-18.18%) | 26.16 | 1,881 | 82 | 554 | |||||||||
| 9 Jun | 4092.00 | 41.15 | 4.65 (12.74%) | 25.22 | 515 | -5 | 465 | |||||||||
| 8 Jun | 4063.30 | 36 | -31.4 (-46.59%) | 26 | 351 | 2 | 471 | |||||||||
| 5 Jun | 4144.20 | 65.1 | -5.6 (-7.92%) | 23.75 | 1,225 | 32 | 471 | |||||||||
| 4 Jun | 4139.30 | 70.8 | -19.35 (-21.46%) | 24.76 | 1,316 | -25 | 441 | |||||||||
| 3 Jun | 4168.40 | 86.2 | 37.1 (75.56%) | 25.96 | 1,882 | 62 | 466 | |||||||||
| 2 Jun | 4057.00 | 49.4 | 2.85 (6.12%) | 25.25 | 144 | 17 | 404 | |||||||||
| 1 Jun | 4071.80 | 46.65 | -9.55 (-16.99%) | 23.63 | 186 | 5 | 387 | |||||||||
| 29 May | 4054.50 | 56 | -15.75 (-21.95%) | 25.55 | 419 | 4 | 382 | |||||||||
| 27 May | 4124.40 | 72.4 | 8.1 (12.60%) | 22.86 | 293 | 12 | 379 | |||||||||
| 26 May | 4103.60 | 61.4 | -4.05 (-6.19%) | 21.66 | 197 | 12 | 367 | |||||||||
| 25 May | 4097.20 | 65 | -25 (-27.78%) | 22.65 | 435 | 349 | 356 | |||||||||
| 22 May | 4117.00 | 89.95 | -9.45 (-9.51%) | 23.48 | 2 | 1 | 6 | |||||||||
| 21 May | 4137.20 | 99.4 | -341.6 (-77.46%) | 25.56 | 8 | 4 | 4 | |||||||||
| 20 May | 4144.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | -441 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 4341.40 | 0 | -441 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 4334.70 | 0 | -441 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 4331.70 | 0 | -441 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 4389.40 | 0 | -441 (-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 4250 expiring on 30JUN2026
Delta for 4250 CE is 0.79
Historical price for 4250 CE is as follows
On 24 Jun DMART was trading at 4340.00. The strike last trading price was 113.35, which was -38.65 lower than the previous day. The implied volatity was 21.57, the open interest changed by -4 which decreased total open position to 576
On 23 Jun DMART was trading at 4392.90. The strike last trading price was 147.95, which was 37.95 higher than the previous day. The implied volatity was 17.57, the open interest changed by -84 which decreased total open position to 581
On 22 Jun DMART was trading at 4330.60. The strike last trading price was 98.65, which was 9.2 higher than the previous day. The implied volatity was 19.06, the open interest changed by -19 which decreased total open position to 666
On 19 Jun DMART was trading at 4286.90. The strike last trading price was 100.4, which was -3.15 lower than the previous day. The implied volatity was 20.28, the open interest changed by 3 which increased total open position to 682
On 18 Jun DMART was trading at 4306.70. The strike last trading price was 111.55, which was 9 higher than the previous day. The implied volatity was 23.4, the open interest changed by -76 which decreased total open position to 680
On 17 Jun DMART was trading at 4287.50. The strike last trading price was 104.95, which was 48.95 higher than the previous day. The implied volatity was 21.88, the open interest changed by 149 which increased total open position to 756
On 16 Jun DMART was trading at 4201.30. The strike last trading price was 56.9, which was 20.9 higher than the previous day. The implied volatity was 22.65, the open interest changed by 26 which increased total open position to 610
On 15 Jun DMART was trading at 4099.00. The strike last trading price was 40, which was 22 higher than the previous day. The implied volatity was 26.65, the open interest changed by -85 which decreased total open position to 583
On 12 Jun DMART was trading at 3993.60. The strike last trading price was 19.1, which was -1.95 lower than the previous day. The implied volatity was 25.63, the open interest changed by 85 which increased total open position to 667
On 11 Jun DMART was trading at 3987.00. The strike last trading price was 22.65, which was -11.35 lower than the previous day. The implied volatity was 26.38, the open interest changed by 29 which increased total open position to 582
On 10 Jun DMART was trading at 4043.40. The strike last trading price was 34.65, which was -7.7 lower than the previous day. The implied volatity was 26.16, the open interest changed by 82 which increased total open position to 554
On 9 Jun DMART was trading at 4092.00. The strike last trading price was 41.15, which was 4.65 higher than the previous day. The implied volatity was 25.22, the open interest changed by -5 which decreased total open position to 465
On 8 Jun DMART was trading at 4063.30. The strike last trading price was 36, which was -31.4 lower than the previous day. The implied volatity was 26, the open interest changed by 2 which increased total open position to 471
On 5 Jun DMART was trading at 4144.20. The strike last trading price was 65.1, which was -5.6 lower than the previous day. The implied volatity was 23.75, the open interest changed by 32 which increased total open position to 471
On 4 Jun DMART was trading at 4139.30. The strike last trading price was 70.8, which was -19.35 lower than the previous day. The implied volatity was 24.76, the open interest changed by -25 which decreased total open position to 441
On 3 Jun DMART was trading at 4168.40. The strike last trading price was 86.2, which was 37.1 higher than the previous day. The implied volatity was 25.96, the open interest changed by 62 which increased total open position to 466
On 2 Jun DMART was trading at 4057.00. The strike last trading price was 49.4, which was 2.85 higher than the previous day. The implied volatity was 25.25, the open interest changed by 17 which increased total open position to 404
On 1 Jun DMART was trading at 4071.80. The strike last trading price was 46.65, which was -9.55 lower than the previous day. The implied volatity was 23.63, the open interest changed by 5 which increased total open position to 387
On 29 May DMART was trading at 4054.50. The strike last trading price was 56, which was -15.75 lower than the previous day. The implied volatity was 25.55, the open interest changed by 4 which increased total open position to 382
On 27 May DMART was trading at 4124.40. The strike last trading price was 72.4, which was 8.1 higher than the previous day. The implied volatity was 22.86, the open interest changed by 12 which increased total open position to 379
On 26 May DMART was trading at 4103.60. The strike last trading price was 61.4, which was -4.05 lower than the previous day. The implied volatity was 21.66, the open interest changed by 12 which increased total open position to 367
On 25 May DMART was trading at 4097.20. The strike last trading price was 65, which was -25 lower than the previous day. The implied volatity was 22.65, the open interest changed by 349 which increased total open position to 356
On 22 May DMART was trading at 4117.00. The strike last trading price was 89.95, which was -9.45 lower than the previous day. The implied volatity was 23.48, the open interest changed by 1 which increased total open position to 6
On 21 May DMART was trading at 4137.20. The strike last trading price was 99.4, which was -341.6 lower than the previous day. The implied volatity was 25.56, the open interest changed by 4 which increased total open position to 4
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 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 -441 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 -441 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 -441 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 -441 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 -441 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 (6d) 4250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0.02
Theta: -2.11
Gamma: 0.00237
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 4340.00 | 13.65 | 3.2 (30.62%) | 20.47 | 319 | 43 | 472 |
| 23 Jun | 4392.90 | 10.85 | -14 (-56.34%) | 22.72 | 1,612 | 50 | 432 |
| 22 Jun | 4330.60 | 26.65 | -12.35 (-31.67%) | 21.89 | 946 | 55 | 381 |
| 19 Jun | 4286.90 | 33.45 | -5.55 (-14.23%) | 19.67 | 1,653 | -54 | 325 |
| 18 Jun | 4306.70 | 35.45 | -14.4 (-28.89%) | 20.18 | 1,084 | 24 | 379 |
| 17 Jun | 4287.50 | 50.45 | -46.8 (-48.12%) | 23.39 | 1,462 | 238 | 363 |
| 16 Jun | 4201.30 | 97 | -70.45 (-42.07%) | 22.83 | 193 | 38 | 126 |
| 15 Jun | 4099.00 | 163.3 | -62 (-27.52%) | 22.24 | 92 | 10 | 89 |
| 12 Jun | 3993.60 | 225.3 | 225.3 | - | 122 | 0 | 79 |
| 11 Jun | 3987.00 | 225.3 | 225.3 (26.36%) | 25.56 | 122 | 0 | 79 |
| 10 Jun | 4043.40 | 219.1 | 45.7 (26.36%) | 25.56 | 122 | -6 | 81 |
| 9 Jun | 4092.00 | 174.2 | -36.1 (-17.17%) | 19.75 | 34 | -4 | 87 |
| 8 Jun | 4063.30 | 223.35 | 81.8 (57.79%) | 23.3 | 18 | -3 | 90 |
| 5 Jun | 4144.20 | 141.5 | -4.85 (-3.31%) | 20.08 | 125 | 33 | 95 |
| 4 Jun | 4139.30 | 150.95 | 18.6 (14.05%) | 20.16 | 131 | 29 | 62 |
| 3 Jun | 4168.40 | 133.2 | -67.25 (-33.55%) | 21.15 | 28 | 7 | 32 |
| 2 Jun | 4057.00 | 200.45 | 200.45 (13.25%) | 22.03 | 3 | 0 | 25 |
| 1 Jun | 4071.80 | 200.45 | 23.45 (13.25%) | 22.03 | 3 | 0 | 25 |
| 29 May | 4054.50 | 177 | 177 | - | 10 | 0 | 25 |
| 27 May | 4124.40 | 177 | 177 (-7.99%) | 21.65 | 10 | 0 | 25 |
| 26 May | 4103.60 | 179.7 | -15.6 (-7.99%) | 21.65 | 10 | -2 | 25 |
| 25 May | 4097.20 | 195.3 | 11.45 (6.23%) | 22.98 | 18 | 11 | 25 |
| 22 May | 4117.00 | 183.85 | 1.45 (0.79%) | 22.51 | 2 | 0 | 14 |
| 21 May | 4137.20 | 181.65 | 0.65 (0.36%) | 24.2 | 23 | 9 | 13 |
| 20 May | 4144.20 | 181 | 69.35 (62.11%) | 25.09 | 13 | 4 | 5 |
| 19 May | 4236.00 | 111.65 | 0 (0.00%) | - | 1 | 0 | 1 |
| 18 May | 4304.70 | 111.65 | 0 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 4358.70 | 111.65 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 4341.40 | 111.65 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 4334.70 | 111.65 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 4331.70 | 111.65 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 4389.40 | 111.65 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 4402.10 | 111.65 | 0 (0.00%) | - | 0 | 0 | 1 |
| 7 May | 4386.50 | 111.65 | 0 (0.00%) | - | 0 | 0 | 1 |
| 6 May | 4432.20 | 111.65 | 0 (0.00%) | 24.94 | 0 | 0 | 1 |
| 5 May | 4358.70 | 111.65 | 7.35 (7.05%) | 24.94 | 1 | 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 4250 expiring on 30JUN2026
Delta for 4250 PE is -0.2
Historical price for 4250 PE is as follows
On 24 Jun DMART was trading at 4340.00. The strike last trading price was 13.65, which was 3.2 higher than the previous day. The implied volatity was 20.47, the open interest changed by 43 which increased total open position to 472
On 23 Jun DMART was trading at 4392.90. The strike last trading price was 10.85, which was -14 lower than the previous day. The implied volatity was 22.72, the open interest changed by 50 which increased total open position to 432
On 22 Jun DMART was trading at 4330.60. The strike last trading price was 26.65, which was -12.35 lower than the previous day. The implied volatity was 21.89, the open interest changed by 55 which increased total open position to 381
On 19 Jun DMART was trading at 4286.90. The strike last trading price was 33.45, which was -5.55 lower than the previous day. The implied volatity was 19.67, the open interest changed by -54 which decreased total open position to 325
On 18 Jun DMART was trading at 4306.70. The strike last trading price was 35.45, which was -14.4 lower than the previous day. The implied volatity was 20.18, the open interest changed by 24 which increased total open position to 379
On 17 Jun DMART was trading at 4287.50. The strike last trading price was 50.45, which was -46.8 lower than the previous day. The implied volatity was 23.39, the open interest changed by 238 which increased total open position to 363
On 16 Jun DMART was trading at 4201.30. The strike last trading price was 97, which was -70.45 lower than the previous day. The implied volatity was 22.83, the open interest changed by 38 which increased total open position to 126
On 15 Jun DMART was trading at 4099.00. The strike last trading price was 163.3, which was -62 lower than the previous day. The implied volatity was 22.24, the open interest changed by 10 which increased total open position to 89
On 12 Jun DMART was trading at 3993.60. The strike last trading price was 225.3, which was 225.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 11 Jun DMART was trading at 3987.00. The strike last trading price was 225.3, which was 225.3 higher than the previous day. The implied volatity was 25.56, the open interest changed by 0 which decreased total open position to 79
On 10 Jun DMART was trading at 4043.40. The strike last trading price was 219.1, which was 45.7 higher than the previous day. The implied volatity was 25.56, the open interest changed by -6 which decreased total open position to 81
On 9 Jun DMART was trading at 4092.00. The strike last trading price was 174.2, which was -36.1 lower than the previous day. The implied volatity was 19.75, the open interest changed by -4 which decreased total open position to 87
On 8 Jun DMART was trading at 4063.30. The strike last trading price was 223.35, which was 81.8 higher than the previous day. The implied volatity was 23.3, the open interest changed by -3 which decreased total open position to 90
On 5 Jun DMART was trading at 4144.20. The strike last trading price was 141.5, which was -4.85 lower than the previous day. The implied volatity was 20.08, the open interest changed by 33 which increased total open position to 95
On 4 Jun DMART was trading at 4139.30. The strike last trading price was 150.95, which was 18.6 higher than the previous day. The implied volatity was 20.16, the open interest changed by 29 which increased total open position to 62
On 3 Jun DMART was trading at 4168.40. The strike last trading price was 133.2, which was -67.25 lower than the previous day. The implied volatity was 21.15, the open interest changed by 7 which increased total open position to 32
On 2 Jun DMART was trading at 4057.00. The strike last trading price was 200.45, which was 200.45 higher than the previous day. The implied volatity was 22.03, the open interest changed by 0 which decreased total open position to 25
On 1 Jun DMART was trading at 4071.80. The strike last trading price was 200.45, which was 23.45 higher than the previous day. The implied volatity was 22.03, the open interest changed by 0 which decreased total open position to 25
On 29 May DMART was trading at 4054.50. The strike last trading price was 177, which was 177 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 27 May DMART was trading at 4124.40. The strike last trading price was 177, which was 177 higher than the previous day. The implied volatity was 21.65, the open interest changed by 0 which decreased total open position to 25
On 26 May DMART was trading at 4103.60. The strike last trading price was 179.7, which was -15.6 lower than the previous day. The implied volatity was 21.65, the open interest changed by -2 which decreased total open position to 25
On 25 May DMART was trading at 4097.20. The strike last trading price was 195.3, which was 11.45 higher than the previous day. The implied volatity was 22.98, the open interest changed by 11 which increased total open position to 25
On 22 May DMART was trading at 4117.00. The strike last trading price was 183.85, which was 1.45 higher than the previous day. The implied volatity was 22.51, the open interest changed by 0 which decreased total open position to 14
On 21 May DMART was trading at 4137.20. The strike last trading price was 181.65, which was 0.65 higher than the previous day. The implied volatity was 24.2, the open interest changed by 9 which increased total open position to 13
On 20 May DMART was trading at 4144.20. The strike last trading price was 181, which was 69.35 higher than the previous day. The implied volatity was 25.09, the open interest changed by 4 which increased total open position to 5
On 19 May DMART was trading at 4236.00. The strike last trading price was 111.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May DMART was trading at 4304.70. The strike last trading price was 111.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May DMART was trading at 4358.70. The strike last trading price was 111.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May DMART was trading at 4341.40. The strike last trading price was 111.65, 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 1
On 13 May DMART was trading at 4334.70. The strike last trading price was 111.65, 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 1
On 12 May DMART was trading at 4331.70. The strike last trading price was 111.65, 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 1
On 11 May DMART was trading at 4389.40. The strike last trading price was 111.65, 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 1
On 8 May DMART was trading at 4402.10. The strike last trading price was 111.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May DMART was trading at 4386.50. The strike last trading price was 111.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May DMART was trading at 4432.20. The strike last trading price was 111.65, which was 0 lower than the previous day. The implied volatity was 24.94, the open interest changed by 0 which decreased total open position to 1
On 5 May DMART was trading at 4358.70. The strike last trading price was 111.65, which was 7.35 higher than the previous day. The implied volatity was 24.94, 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
