ANGELONE
Angel One Limited
Historical option data for ANGELONE
09 Apr 2026 09:31 AM IST
| ANGELONE 28-Apr-2026 (19d) 250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 272.91 | 24.55 | 3.83 | - | 15 | 4 | 598 | |||||||||
| 8 Apr | 267.62 | 20.81 | 10.52 | 33.71 | 982 | -117 | 595 | |||||||||
| 7 Apr | 246.10 | 10.25 | -0.74 | 47.53 | 638 | 37 | 711 | |||||||||
| 6 Apr | 246.05 | 10.75 | 2.43 | 50.91 | 1,135 | 154 | 677 | |||||||||
| 2 Apr | 240.85 | 8.75 | 0.33 | 46.01 | 1,153 | 188 | 524 | |||||||||
| 1 Apr | 240.60 | 8.44 | 2.86 | 44.84 | 1,542 | 131 | 336 | |||||||||
| 30 Mar | 227.53 | 6 | -1.76 | 50.52 | 181 | 10 | 204 | |||||||||
| 27 Mar | 235.27 | 7.51 | -2.09 | 44.79 | 314 | 6 | 194 | |||||||||
| 25 Mar | 241.67 | 9.5 | 3.3 | 41.79 | 640 | 0 | 189 | |||||||||
| 24 Mar | 230.44 | 6.41 | 1.76 | 45.54 | 219 | -5 | 188 | |||||||||
| 23 Mar | 220.91 | 4.8 | -2 | 49.03 | 124 | 50 | 194 | |||||||||
| 20 Mar | 231.32 | 6.8 | -0.54 | 44.05 | 145 | 6 | 134 | |||||||||
| 19 Mar | 232.42 | 7.4 | -1.29 | 43.23 | 121 | 6 | 130 | |||||||||
| 18 Mar | 236.21 | 8.98 | 5.9 | 42.72 | 221 | 38 | 123 | |||||||||
| 17 Mar | 216.98 | 3.08 | -0.73 | 41.36 | 17 | -1 | 85 | |||||||||
| 16 Mar | 216.63 | 3.86 | 0 | 45.68 | 39 | 2 | 85 | |||||||||
| 13 Mar | 215.58 | 3.86 | 0.42 | 43.3 | 49 | 2 | 82 | |||||||||
| 12 Mar | 213.07 | 3.44 | -0.78 | 44.3 | 20 | 10 | 80 | |||||||||
| 11 Mar | 218.53 | 4.22 | -1.58 | 41.4 | 15 | -1 | 69 | |||||||||
| 10 Mar | 225.31 | 5.8 | 0.93 | 39.29 | 60 | 30 | 70 | |||||||||
| 9 Mar | 218.96 | 4.87 | -0.31 | 42.16 | 41 | 21 | 40 | |||||||||
| 6 Mar | 219.56 | 5.18 | -0.82 | 42.64 | 11 | 10 | 20 | |||||||||
| 5 Mar | 224.68 | 6 | -3 | 39.55 | 1 | 0 | 9 | |||||||||
| 4 Mar | 221.75 | 9 | -4.8 | - | 0 | 0 | 9 | |||||||||
| 2 Mar | 226.32 | 9 | -4.8 | - | 0 | 1 | 0 | |||||||||
| 27 Feb | 233.20 | 9 | -4.8 | 37.74 | 5 | 0 | 8 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 246.50 | 13.8 | -136.2 | 36.6 | 11 | 7.9 | 8 | |||||||||
For Angel One Limited - strike price 250 expiring on 28APR2026
Delta for 250 CE is -
Historical price for 250 CE is as follows
On 9 Apr ANGELONE was trading at 272.91. The strike last trading price was 24.55, which was 3.83 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 598
On 8 Apr ANGELONE was trading at 267.62. The strike last trading price was 20.81, which was 10.52 higher than the previous day. The implied volatity was 33.71, the open interest changed by -117 which decreased total open position to 595
On 7 Apr ANGELONE was trading at 246.10. The strike last trading price was 10.25, which was -0.74 lower than the previous day. The implied volatity was 47.53, the open interest changed by 37 which increased total open position to 711
On 6 Apr ANGELONE was trading at 246.05. The strike last trading price was 10.75, which was 2.43 higher than the previous day. The implied volatity was 50.91, the open interest changed by 154 which increased total open position to 677
On 2 Apr ANGELONE was trading at 240.85. The strike last trading price was 8.75, which was 0.33 higher than the previous day. The implied volatity was 46.01, the open interest changed by 188 which increased total open position to 524
On 1 Apr ANGELONE was trading at 240.60. The strike last trading price was 8.44, which was 2.86 higher than the previous day. The implied volatity was 44.84, the open interest changed by 131 which increased total open position to 336
On 30 Mar ANGELONE was trading at 227.53. The strike last trading price was 6, which was -1.76 lower than the previous day. The implied volatity was 50.52, the open interest changed by 10 which increased total open position to 204
On 27 Mar ANGELONE was trading at 235.27. The strike last trading price was 7.51, which was -2.09 lower than the previous day. The implied volatity was 44.79, the open interest changed by 6 which increased total open position to 194
On 25 Mar ANGELONE was trading at 241.67. The strike last trading price was 9.5, which was 3.3 higher than the previous day. The implied volatity was 41.79, the open interest changed by 0 which decreased total open position to 189
On 24 Mar ANGELONE was trading at 230.44. The strike last trading price was 6.41, which was 1.76 higher than the previous day. The implied volatity was 45.54, the open interest changed by -5 which decreased total open position to 188
On 23 Mar ANGELONE was trading at 220.91. The strike last trading price was 4.8, which was -2 lower than the previous day. The implied volatity was 49.03, the open interest changed by 50 which increased total open position to 194
On 20 Mar ANGELONE was trading at 231.32. The strike last trading price was 6.8, which was -0.54 lower than the previous day. The implied volatity was 44.05, the open interest changed by 6 which increased total open position to 134
On 19 Mar ANGELONE was trading at 232.42. The strike last trading price was 7.4, which was -1.29 lower than the previous day. The implied volatity was 43.23, the open interest changed by 6 which increased total open position to 130
On 18 Mar ANGELONE was trading at 236.21. The strike last trading price was 8.98, which was 5.9 higher than the previous day. The implied volatity was 42.72, the open interest changed by 38 which increased total open position to 123
On 17 Mar ANGELONE was trading at 216.98. The strike last trading price was 3.08, which was -0.73 lower than the previous day. The implied volatity was 41.36, the open interest changed by -1 which decreased total open position to 85
On 16 Mar ANGELONE was trading at 216.63. The strike last trading price was 3.86, which was 0 lower than the previous day. The implied volatity was 45.68, the open interest changed by 2 which increased total open position to 85
On 13 Mar ANGELONE was trading at 215.58. The strike last trading price was 3.86, which was 0.42 higher than the previous day. The implied volatity was 43.3, the open interest changed by 2 which increased total open position to 82
On 12 Mar ANGELONE was trading at 213.07. The strike last trading price was 3.44, which was -0.78 lower than the previous day. The implied volatity was 44.3, the open interest changed by 10 which increased total open position to 80
On 11 Mar ANGELONE was trading at 218.53. The strike last trading price was 4.22, which was -1.58 lower than the previous day. The implied volatity was 41.4, the open interest changed by -1 which decreased total open position to 69
On 10 Mar ANGELONE was trading at 225.31. The strike last trading price was 5.8, which was 0.93 higher than the previous day. The implied volatity was 39.29, the open interest changed by 30 which increased total open position to 70
On 9 Mar ANGELONE was trading at 218.96. The strike last trading price was 4.87, which was -0.31 lower than the previous day. The implied volatity was 42.16, the open interest changed by 21 which increased total open position to 40
On 6 Mar ANGELONE was trading at 219.56. The strike last trading price was 5.18, which was -0.82 lower than the previous day. The implied volatity was 42.64, the open interest changed by 10 which increased total open position to 20
On 5 Mar ANGELONE was trading at 224.68. The strike last trading price was 6, which was -3 lower than the previous day. The implied volatity was 39.55, the open interest changed by 0 which decreased total open position to 9
On 4 Mar ANGELONE was trading at 221.75. The strike last trading price was 9, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Mar ANGELONE was trading at 226.32. The strike last trading price was 9, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb ANGELONE was trading at 233.20. The strike last trading price was 9, which was -4.8 lower than the previous day. The implied volatity was 37.74, the open interest changed by 0 which decreased total open position to 8
On 26 Feb ANGELONE was trading at 246.50. The strike last trading price was 13.8, which was -136.2 lower than the previous day. The implied volatity was 36.6, the open interest changed by 8 which increased total open position to 8
| ANGELONE 28-Apr-2026 (19d) 250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.18
Theta: -0.24
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 272.91 | 4.41 | -1.24 | 54.94 | 26 | -10 | 252 |
| 8 Apr | 267.62 | 5.81 | -8.75 | 54.61 | 885 | 126 | 264 |
| 7 Apr | 246.10 | 15.1 | 0.03 | 59.34 | 38 | 27 | 138 |
| 6 Apr | 246.05 | 15.53 | -2.54 | 57.33 | 116 | 34 | 109 |
| 2 Apr | 240.85 | 17.86 | -0.42 | 53.83 | 43 | 22 | 75 |
| 1 Apr | 240.60 | 18.26 | -9.19 | 53.24 | 63 | 9 | 53 |
| 30 Mar | 227.53 | 27.45 | 6.52 | 59.66 | 33 | 19 | 43 |
| 27 Mar | 235.27 | 20.83 | 2.33 | 48.19 | 11 | 8 | 23 |
| 25 Mar | 241.67 | 18.5 | -9.5 | 50.76 | 19 | 7 | 13 |
| 24 Mar | 230.44 | 28 | -7.75 | 60.54 | 5 | 3 | 4 |
| 23 Mar | 220.91 | 35.75 | -186.35 | 67.04 | 1 | 0 | 0 |
| 20 Mar | 231.32 | 222.1 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 232.42 | 222.1 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 236.21 | 222.1 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 216.98 | 222.1 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 216.63 | 222.1 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 215.58 | 222.1 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 213.07 | 222.1 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 218.53 | 222.1 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 225.31 | 222.1 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 218.96 | 222.1 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 219.56 | 222.1 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 224.68 | 222.1 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 221.75 | 222.1 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 226.32 | 222.1 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 233.20 | 222.1 | 0 | 0.23 | 0 | 0 | 0 |
| 26 Feb | 246.50 | 222.1 | 0 | 0.25 | 0 | 0 | 0 |
For Angel One Limited - strike price 250 expiring on 28APR2026
Delta for 250 PE is -0.21
Historical price for 250 PE is as follows
On 9 Apr ANGELONE was trading at 272.91. The strike last trading price was 4.41, which was -1.24 lower than the previous day. The implied volatity was 54.94, the open interest changed by -10 which decreased total open position to 252
On 8 Apr ANGELONE was trading at 267.62. The strike last trading price was 5.81, which was -8.75 lower than the previous day. The implied volatity was 54.61, the open interest changed by 126 which increased total open position to 264
On 7 Apr ANGELONE was trading at 246.10. The strike last trading price was 15.1, which was 0.03 higher than the previous day. The implied volatity was 59.34, the open interest changed by 27 which increased total open position to 138
On 6 Apr ANGELONE was trading at 246.05. The strike last trading price was 15.53, which was -2.54 lower than the previous day. The implied volatity was 57.33, the open interest changed by 34 which increased total open position to 109
On 2 Apr ANGELONE was trading at 240.85. The strike last trading price was 17.86, which was -0.42 lower than the previous day. The implied volatity was 53.83, the open interest changed by 22 which increased total open position to 75
On 1 Apr ANGELONE was trading at 240.60. The strike last trading price was 18.26, which was -9.19 lower than the previous day. The implied volatity was 53.24, the open interest changed by 9 which increased total open position to 53
On 30 Mar ANGELONE was trading at 227.53. The strike last trading price was 27.45, which was 6.52 higher than the previous day. The implied volatity was 59.66, the open interest changed by 19 which increased total open position to 43
On 27 Mar ANGELONE was trading at 235.27. The strike last trading price was 20.83, which was 2.33 higher than the previous day. The implied volatity was 48.19, the open interest changed by 8 which increased total open position to 23
On 25 Mar ANGELONE was trading at 241.67. The strike last trading price was 18.5, which was -9.5 lower than the previous day. The implied volatity was 50.76, the open interest changed by 7 which increased total open position to 13
On 24 Mar ANGELONE was trading at 230.44. The strike last trading price was 28, which was -7.75 lower than the previous day. The implied volatity was 60.54, the open interest changed by 3 which increased total open position to 4
On 23 Mar ANGELONE was trading at 220.91. The strike last trading price was 35.75, which was -186.35 lower than the previous day. The implied volatity was 67.04, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ANGELONE was trading at 231.32. The strike last trading price was 222.1, 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 Mar ANGELONE was trading at 232.42. The strike last trading price was 222.1, 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 Mar ANGELONE was trading at 236.21. The strike last trading price was 222.1, 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 17 Mar ANGELONE was trading at 216.98. The strike last trading price was 222.1, 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 16 Mar ANGELONE was trading at 216.63. The strike last trading price was 222.1, 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 Mar ANGELONE was trading at 215.58. The strike last trading price was 222.1, 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 12 Mar ANGELONE was trading at 213.07. The strike last trading price was 222.1, 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 11 Mar ANGELONE was trading at 218.53. The strike last trading price was 222.1, 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 Mar ANGELONE was trading at 225.31. The strike last trading price was 222.1, 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 Mar ANGELONE was trading at 218.96. The strike last trading price was 222.1, 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 Mar ANGELONE was trading at 219.56. The strike last trading price was 222.1, 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 Mar ANGELONE was trading at 224.68. The strike last trading price was 222.1, 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 Mar ANGELONE was trading at 221.75. The strike last trading price was 222.1, 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 Mar ANGELONE was trading at 226.32. The strike last trading price was 222.1, 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 27 Feb ANGELONE was trading at 233.20. The strike last trading price was 222.1, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ANGELONE was trading at 246.50. The strike last trading price was 222.1, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
