Historical option data for 360ONE
22 May 2026 04:10 PM IST
| 360ONE 26-May-2026 (3d) 1100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0
Theta: -1.19
Gamma: 0.01214
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 1112.40 | 20.2 | -2 (-9.01%) | 23.44 | 149 | -8 | 101 | |||||||||
| 21 May | 1111.80 | 22.95 | 1.1 (5.03%) | 29.37 | 349 | -66 | 112 | |||||||||
| 20 May | 1107.40 | 23.3 | 1.85 (8.62%) | 30.41 | 614 | 28 | 179 | |||||||||
| 19 May | 1098.40 | 20.9 | -5.55 (-20.98%) | 33.95 | 621 | -94 | 155 | |||||||||
| 18 May | 1104.90 | 23.4 | 1.9 (8.84%) | 35.81 | 644 | -9 | 249 | |||||||||
| 15 May | 1093.80 | 20 | -10.6 (-34.64%) | 28.68 | 666 | 18 | 260 | |||||||||
| 14 May | 1102.10 | 32 | 12.95 (67.98%) | 37.06 | 578 | 21 | 235 | |||||||||
| 13 May | 1077.50 | 19.2 | -1.15 (-5.65%) | 0 | 233 | -3 | 215 | |||||||||
| 12 May | 1078.10 | 21.1 | -18.95 (-47.32%) | 35.99 | 298 | -51 | 217 | |||||||||
| 11 May | 1115.30 | 40.55 | -5 (-10.98%) | 0 | 199 | -14 | 268 | |||||||||
| 8 May | 1118.50 | 44.5 | 2.4 (5.70%) | 35.51 | 342 | -12 | 277 | |||||||||
| 7 May | 1111.70 | 43.5 | 13 (42.62%) | 33.24 | 735 | -117 | 291 | |||||||||
| 6 May | 1084.10 | 30.9 | 4.95 (19.08%) | 35.52 | 624 | -5 | 408 | |||||||||
| 5 May | 1070.70 | 26.1 | -1.1 (-4.04%) | 36.47 | 724 | -45 | 402 | |||||||||
| 4 May | 1066.50 | 26.45 | 9 (51.58%) | 36.12 | 1,031 | -53 | 455 | |||||||||
| 30 Apr | 1034.65 | 18.4 | -3.4 (-15.60%) | 36.12 | 447 | -13 | 495 | |||||||||
| 29 Apr | 1046.80 | 20.65 | -0.7 (-3.28%) | 35.77 | 712 | 44 | 509 | |||||||||
| 28 Apr | 1038.95 | 22 | -3.35 (-13.21%) | 37.16 | 375 | -36 | 469 | |||||||||
| 27 Apr | 1042.05 | 25.35 | 3.05 (13.68%) | 38.88 | 306 | 76 | 505 | |||||||||
| 24 Apr | 1039.60 | 23.05 | -4.6 (-16.64%) | 37.18 | 272 | 55 | 437 | |||||||||
| 23 Apr | 1052.25 | 27.7 | -3.4 (-10.93%) | 35.14 | 307 | 58 | 382 | |||||||||
| 22 Apr | 1054.90 | 30 | -28.5 (-48.72%) | 36.76 | 810 | 308 | 324 | |||||||||
| 21 Apr | 1108.35 | 55 | -1.45 (-2.57%) | 37.82 | 14 | 12 | 16 | |||||||||
| 20 Apr | 1109.25 | 57.8 | 1.35 (2.39%) | - | 0 | 0 | 4 | |||||||||
| 17 Apr | 1113.30 | 57.8 | 24.8 (75.15%) | 32.14 | 2 | 1 | 3 | |||||||||
| 16 Apr | 1076.45 | 33 | 14.1 (74.60%) | 28.43 | 2 | 1 | 1 | |||||||||
| 15 Apr | 1056.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1009.50 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For 360 One Wam Limited - strike price 1100 expiring on 26MAY2026
Delta for 1100 CE is 0.7
Historical price for 1100 CE is as follows
On 22 May 360ONE was trading at 1112.40. The strike last trading price was 20.2, which was -2 lower than the previous day. The implied volatity was 23.44, the open interest changed by -8 which decreased total open position to 101
On 21 May 360ONE was trading at 1111.80. The strike last trading price was 22.95, which was 1.1 higher than the previous day. The implied volatity was 29.37, the open interest changed by -66 which decreased total open position to 112
On 20 May 360ONE was trading at 1107.40. The strike last trading price was 23.3, which was 1.85 higher than the previous day. The implied volatity was 30.41, the open interest changed by 28 which increased total open position to 179
On 19 May 360ONE was trading at 1098.40. The strike last trading price was 20.9, which was -5.55 lower than the previous day. The implied volatity was 33.95, the open interest changed by -94 which decreased total open position to 155
On 18 May 360ONE was trading at 1104.90. The strike last trading price was 23.4, which was 1.9 higher than the previous day. The implied volatity was 35.81, the open interest changed by -9 which decreased total open position to 249
On 15 May 360ONE was trading at 1093.80. The strike last trading price was 20, which was -10.6 lower than the previous day. The implied volatity was 28.68, the open interest changed by 18 which increased total open position to 260
On 14 May 360ONE was trading at 1102.10. The strike last trading price was 32, which was 12.95 higher than the previous day. The implied volatity was 37.06, the open interest changed by 21 which increased total open position to 235
On 13 May 360ONE was trading at 1077.50. The strike last trading price was 19.2, which was -1.15 lower than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 215
On 12 May 360ONE was trading at 1078.10. The strike last trading price was 21.1, which was -18.95 lower than the previous day. The implied volatity was 35.99, the open interest changed by -51 which decreased total open position to 217
On 11 May 360ONE was trading at 1115.30. The strike last trading price was 40.55, which was -5 lower than the previous day. The implied volatity was 0, the open interest changed by -14 which decreased total open position to 268
On 8 May 360ONE was trading at 1118.50. The strike last trading price was 44.5, which was 2.4 higher than the previous day. The implied volatity was 35.51, the open interest changed by -12 which decreased total open position to 277
On 7 May 360ONE was trading at 1111.70. The strike last trading price was 43.5, which was 13 higher than the previous day. The implied volatity was 33.24, the open interest changed by -117 which decreased total open position to 291
On 6 May 360ONE was trading at 1084.10. The strike last trading price was 30.9, which was 4.95 higher than the previous day. The implied volatity was 35.52, the open interest changed by -5 which decreased total open position to 408
On 5 May 360ONE was trading at 1070.70. The strike last trading price was 26.1, which was -1.1 lower than the previous day. The implied volatity was 36.47, the open interest changed by -45 which decreased total open position to 402
On 4 May 360ONE was trading at 1066.50. The strike last trading price was 26.45, which was 9 higher than the previous day. The implied volatity was 36.12, the open interest changed by -53 which decreased total open position to 455
On 30 Apr 360ONE was trading at 1034.65. The strike last trading price was 18.4, which was -3.4 lower than the previous day. The implied volatity was 36.12, the open interest changed by -13 which decreased total open position to 495
On 29 Apr 360ONE was trading at 1046.80. The strike last trading price was 20.65, which was -0.7 lower than the previous day. The implied volatity was 35.77, the open interest changed by 44 which increased total open position to 509
On 28 Apr 360ONE was trading at 1038.95. The strike last trading price was 22, which was -3.35 lower than the previous day. The implied volatity was 37.16, the open interest changed by -36 which decreased total open position to 469
On 27 Apr 360ONE was trading at 1042.05. The strike last trading price was 25.35, which was 3.05 higher than the previous day. The implied volatity was 38.88, the open interest changed by 76 which increased total open position to 505
On 24 Apr 360ONE was trading at 1039.60. The strike last trading price was 23.05, which was -4.6 lower than the previous day. The implied volatity was 37.18, the open interest changed by 55 which increased total open position to 437
On 23 Apr 360ONE was trading at 1052.25. The strike last trading price was 27.7, which was -3.4 lower than the previous day. The implied volatity was 35.14, the open interest changed by 58 which increased total open position to 382
On 22 Apr 360ONE was trading at 1054.90. The strike last trading price was 30, which was -28.5 lower than the previous day. The implied volatity was 36.76, the open interest changed by 308 which increased total open position to 324
On 21 Apr 360ONE was trading at 1108.35. The strike last trading price was 55, which was -1.45 lower than the previous day. The implied volatity was 37.82, the open interest changed by 12 which increased total open position to 16
On 20 Apr 360ONE was trading at 1109.25. The strike last trading price was 57.8, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr 360ONE was trading at 1113.30. The strike last trading price was 57.8, which was 24.8 higher than the previous day. The implied volatity was 32.14, the open interest changed by 1 which increased total open position to 3
On 16 Apr 360ONE was trading at 1076.45. The strike last trading price was 33, which was 14.1 higher than the previous day. The implied volatity was 28.43, the open interest changed by 1 which increased total open position to 1
On 15 Apr 360ONE was trading at 1056.00. 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 13 Apr 360ONE was trading at 1009.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
| 360ONE 26-May-2026 (3d) 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0
Theta: -1.07
Gamma: 0.01186
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 1112.40 | 5.7 | -4.3 (-43.00%) | 24.2 | 3,000 | 115 | 522 |
| 21 May | 1111.80 | 8.95 | -5.05 (-36.07%) | 27.61 | 1,036 | 282 | 406 |
| 20 May | 1107.40 | 13.05 | -5.95 (-31.32%) | 30.59 | 100 | -23 | 123 |
| 19 May | 1098.40 | 19.3 | -0.7 (-3.50%) | 31.38 | 174 | 7 | 147 |
| 18 May | 1104.90 | 22 | -4 (-15.38%) | 32.76 | 192 | 14 | 139 |
| 15 May | 1093.80 | 27 | 4.4 (19.47%) | 29.53 | 121 | -6 | 128 |
| 14 May | 1102.10 | 21.35 | -15.7 (-42.38%) | 28.97 | 167 | 27 | 135 |
| 13 May | 1077.50 | 37.95 | -2.7 (-6.64%) | 0 | 213 | -24 | 109 |
| 12 May | 1078.10 | 39.25 | 15.7 (66.67%) | 0 | 319 | -55 | 134 |
| 11 May | 1115.30 | 22.25 | 0.75 (3.49%) | 0 | 355 | 1 | 189 |
| 8 May | 1118.50 | 20.05 | -4.35 (-17.83%) | 30.5 | 247 | 33 | 183 |
| 7 May | 1111.70 | 23.55 | -14.6 (-38.27%) | 31.27 | 216 | 88 | 147 |
| 6 May | 1084.10 | 37.45 | -11.7 (-23.80%) | 29.54 | 70 | -9 | 60 |
| 5 May | 1070.70 | 48.6 | -4.15 (-7.87%) | 31.99 | 29 | 6 | 65 |
| 4 May | 1066.50 | 54.45 | -22.85 (-29.56%) | 35.14 | 58 | 12 | 58 |
| 30 Apr | 1034.65 | 77.3 | 7.45 (10.67%) | 33.44 | 11 | 2 | 48 |
| 29 Apr | 1046.80 | 69.85 | -7.2 (-9.34%) | 35.82 | 5 | 1 | 44 |
| 28 Apr | 1038.95 | 75.75 | -4.2 (-5.25%) | 34.55 | 16 | 10 | 43 |
| 27 Apr | 1042.05 | 79.95 | -7.05 (-8.10%) | 40.44 | 11 | 5 | 33 |
| 24 Apr | 1039.60 | 87 | 8.95 (11.47%) | 41.85 | 4 | 2 | 26 |
| 23 Apr | 1052.25 | 78.1 | 78.1 (47.36%) | 42.5 | 0 | 0 | 24 |
| 22 Apr | 1054.90 | 78.1 | 25.1 (47.36%) | 42.5 | 49 | 19 | 25 |
| 21 Apr | 1108.35 | 53 | 8 (17.78%) | 44.6 | 4 | 3 | 6 |
| 20 Apr | 1109.25 | 45 | -41 (-47.67%) | 38.28 | 1 | 0 | 2 |
| 17 Apr | 1113.30 | 86 | 86 (7.17%) | - | 0 | 0 | 2 |
| 16 Apr | 1076.45 | 86 | 5.75 (7.17%) | - | 0 | 0 | 2 |
| 15 Apr | 1056.00 | 86 | -71.1 (-45.26%) | 35.29 | 2 | 1 | 1 |
| 13 Apr | 1009.50 | 0 | 0 | - | 0 | 10 | 10 |
For 360 One Wam Limited - strike price 1100 expiring on 26MAY2026
Delta for 1100 PE is -0.3
Historical price for 1100 PE is as follows
On 22 May 360ONE was trading at 1112.40. The strike last trading price was 5.7, which was -4.3 lower than the previous day. The implied volatity was 24.2, the open interest changed by 115 which increased total open position to 522
On 21 May 360ONE was trading at 1111.80. The strike last trading price was 8.95, which was -5.05 lower than the previous day. The implied volatity was 27.61, the open interest changed by 282 which increased total open position to 406
On 20 May 360ONE was trading at 1107.40. The strike last trading price was 13.05, which was -5.95 lower than the previous day. The implied volatity was 30.59, the open interest changed by -23 which decreased total open position to 123
On 19 May 360ONE was trading at 1098.40. The strike last trading price was 19.3, which was -0.7 lower than the previous day. The implied volatity was 31.38, the open interest changed by 7 which increased total open position to 147
On 18 May 360ONE was trading at 1104.90. The strike last trading price was 22, which was -4 lower than the previous day. The implied volatity was 32.76, the open interest changed by 14 which increased total open position to 139
On 15 May 360ONE was trading at 1093.80. The strike last trading price was 27, which was 4.4 higher than the previous day. The implied volatity was 29.53, the open interest changed by -6 which decreased total open position to 128
On 14 May 360ONE was trading at 1102.10. The strike last trading price was 21.35, which was -15.7 lower than the previous day. The implied volatity was 28.97, the open interest changed by 27 which increased total open position to 135
On 13 May 360ONE was trading at 1077.50. The strike last trading price was 37.95, which was -2.7 lower than the previous day. The implied volatity was 0, the open interest changed by -24 which decreased total open position to 109
On 12 May 360ONE was trading at 1078.10. The strike last trading price was 39.25, which was 15.7 higher than the previous day. The implied volatity was 0, the open interest changed by -55 which decreased total open position to 134
On 11 May 360ONE was trading at 1115.30. The strike last trading price was 22.25, which was 0.75 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 189
On 8 May 360ONE was trading at 1118.50. The strike last trading price was 20.05, which was -4.35 lower than the previous day. The implied volatity was 30.5, the open interest changed by 33 which increased total open position to 183
On 7 May 360ONE was trading at 1111.70. The strike last trading price was 23.55, which was -14.6 lower than the previous day. The implied volatity was 31.27, the open interest changed by 88 which increased total open position to 147
On 6 May 360ONE was trading at 1084.10. The strike last trading price was 37.45, which was -11.7 lower than the previous day. The implied volatity was 29.54, the open interest changed by -9 which decreased total open position to 60
On 5 May 360ONE was trading at 1070.70. The strike last trading price was 48.6, which was -4.15 lower than the previous day. The implied volatity was 31.99, the open interest changed by 6 which increased total open position to 65
On 4 May 360ONE was trading at 1066.50. The strike last trading price was 54.45, which was -22.85 lower than the previous day. The implied volatity was 35.14, the open interest changed by 12 which increased total open position to 58
On 30 Apr 360ONE was trading at 1034.65. The strike last trading price was 77.3, which was 7.45 higher than the previous day. The implied volatity was 33.44, the open interest changed by 2 which increased total open position to 48
On 29 Apr 360ONE was trading at 1046.80. The strike last trading price was 69.85, which was -7.2 lower than the previous day. The implied volatity was 35.82, the open interest changed by 1 which increased total open position to 44
On 28 Apr 360ONE was trading at 1038.95. The strike last trading price was 75.75, which was -4.2 lower than the previous day. The implied volatity was 34.55, the open interest changed by 10 which increased total open position to 43
On 27 Apr 360ONE was trading at 1042.05. The strike last trading price was 79.95, which was -7.05 lower than the previous day. The implied volatity was 40.44, the open interest changed by 5 which increased total open position to 33
On 24 Apr 360ONE was trading at 1039.60. The strike last trading price was 87, which was 8.95 higher than the previous day. The implied volatity was 41.85, the open interest changed by 2 which increased total open position to 26
On 23 Apr 360ONE was trading at 1052.25. The strike last trading price was 78.1, which was 78.1 higher than the previous day. The implied volatity was 42.5, the open interest changed by 0 which decreased total open position to 24
On 22 Apr 360ONE was trading at 1054.90. The strike last trading price was 78.1, which was 25.1 higher than the previous day. The implied volatity was 42.5, the open interest changed by 19 which increased total open position to 25
On 21 Apr 360ONE was trading at 1108.35. The strike last trading price was 53, which was 8 higher than the previous day. The implied volatity was 44.6, the open interest changed by 3 which increased total open position to 6
On 20 Apr 360ONE was trading at 1109.25. The strike last trading price was 45, which was -41 lower than the previous day. The implied volatity was 38.28, the open interest changed by 0 which decreased total open position to 2
On 17 Apr 360ONE was trading at 1113.30. The strike last trading price was 86, which was 86 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr 360ONE was trading at 1076.45. The strike last trading price was 86, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr 360ONE was trading at 1056.00. The strike last trading price was 86, which was -71.1 lower than the previous day. The implied volatity was 35.29, the open interest changed by 1 which increased total open position to 1
On 13 Apr 360ONE was trading at 1009.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
