Historical option data for ANGELONE
22 Jun 2026 04:10 PM IST
| ANGELONE 30-Jun-2026 (7d) 255 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0
Theta: -0.57
Gamma: 0.00163
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 354.80 | 101.7 | 0 (0.00%) | 142.21 | 1 | 0 | 5 | |||||||||
| 19 Jun | 353.70 | 101.7 | -0.65 (-0.64%) | 142.21 | 1 | 0 | 5 | |||||||||
| 18 Jun | 352.80 | 102.35 | 7.8 (8.25%) | 109.8 | 1 | -1 | 5 | |||||||||
| 17 Jun | 348.70 | 94.55 | 0 (0.00%) | 80.94 | 7 | 0 | 6 | |||||||||
| 16 Jun | 348.25 | 94.55 | 8.05 (9.31%) | 80.94 | 7 | 3 | 6 | |||||||||
| 15 Jun | 352.30 | 86.5 | 0 (0.00%) | 93.23 | 2 | 0 | 3 | |||||||||
| 12 Jun | 339.50 | 86.5 | 0 (0.00%) | - | 2 | 0 | 3 | |||||||||
| 11 Jun | 323.75 | 86.5 | 0 (0.00%) | - | 2 | 0 | 3 | |||||||||
| 10 Jun | 329.85 | 86.5 | 0 (0.00%) | - | 2 | 0 | 3 | |||||||||
| 9 Jun | 337.55 | 86.5 | 0 (0.00%) | - | 2 | 0 | 3 | |||||||||
| 8 Jun | 325.70 | 86.5 | 0 (0.00%) | - | 2 | 0 | 3 | |||||||||
| 5 Jun | 332.60 | 86.5 | 0 (0.00%) | 65.41 | 2 | 0 | 3 | |||||||||
| 4 Jun | 337.70 | 86.5 | -1.5 (-1.70%) | 65.41 | 2 | 1 | 3 | |||||||||
| 3 Jun | 334.75 | 88 | 0 (0.00%) | - | 1 | 0 | 2 | |||||||||
| 2 Jun | 342.65 | 88 | 0 (0.00%) | - | 1 | 0 | 2 | |||||||||
| 1 Jun | 335.60 | 88 | 0 (0.00%) | - | 1 | 0 | 2 | |||||||||
| 29 May | 337.30 | 88 | 0 (0.00%) | - | 1 | 0 | 2 | |||||||||
| 27 May | 336.95 | 88 | -2 (-2.22%) | 60.91 | 1 | 0 | 2 | |||||||||
| 26 May | 344.45 | 90 | 21 (30.43%) | 56.4 | 1 | 0 | 1 | |||||||||
| 25 May | 346.45 | 69 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 22 May | 339.35 | 69 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 21 May | 339.65 | 69 | 0 (0.00%) | 51.38 | 1 | 0 | 1 | |||||||||
| 20 May | 325.00 | 69 | 2.06 (3.08%) | 51.38 | 1 | 1 | 1 | |||||||||
| 19 May | 328.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 303.95 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 306.85 | 0 | -66.94 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 303.70 | 0 | -66.94 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 298.15 | 0 | -66.94 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
For Angel One Limited - strike price 255 expiring on 30JUN2026
Delta for 255 CE is 0.92
Historical price for 255 CE is as follows
On 22 Jun ANGELONE was trading at 354.80. The strike last trading price was 101.7, which was 0 lower than the previous day. The implied volatity was 142.21, the open interest changed by 0 which decreased total open position to 5
On 19 Jun ANGELONE was trading at 353.70. The strike last trading price was 101.7, which was -0.65 lower than the previous day. The implied volatity was 142.21, the open interest changed by 0 which decreased total open position to 5
On 18 Jun ANGELONE was trading at 352.80. The strike last trading price was 102.35, which was 7.8 higher than the previous day. The implied volatity was 109.8, the open interest changed by -1 which decreased total open position to 5
On 17 Jun ANGELONE was trading at 348.70. The strike last trading price was 94.55, which was 0 lower than the previous day. The implied volatity was 80.94, the open interest changed by 0 which decreased total open position to 6
On 16 Jun ANGELONE was trading at 348.25. The strike last trading price was 94.55, which was 8.05 higher than the previous day. The implied volatity was 80.94, the open interest changed by 3 which increased total open position to 6
On 15 Jun ANGELONE was trading at 352.30. The strike last trading price was 86.5, which was 0 lower than the previous day. The implied volatity was 93.23, the open interest changed by 0 which decreased total open position to 3
On 12 Jun ANGELONE was trading at 339.50. The strike last trading price was 86.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Jun ANGELONE was trading at 323.75. The strike last trading price was 86.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Jun ANGELONE was trading at 329.85. The strike last trading price was 86.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Jun ANGELONE was trading at 337.55. The strike last trading price was 86.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Jun ANGELONE was trading at 325.70. The strike last trading price was 86.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jun ANGELONE was trading at 332.60. The strike last trading price was 86.5, which was 0 lower than the previous day. The implied volatity was 65.41, the open interest changed by 0 which decreased total open position to 3
On 4 Jun ANGELONE was trading at 337.70. The strike last trading price was 86.5, which was -1.5 lower than the previous day. The implied volatity was 65.41, the open interest changed by 1 which increased total open position to 3
On 3 Jun ANGELONE was trading at 334.75. The strike last trading price was 88, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Jun ANGELONE was trading at 342.65. The strike last trading price was 88, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Jun ANGELONE was trading at 335.60. The strike last trading price was 88, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 May ANGELONE was trading at 337.30. The strike last trading price was 88, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 May ANGELONE was trading at 336.95. The strike last trading price was 88, which was -2 lower than the previous day. The implied volatity was 60.91, the open interest changed by 0 which decreased total open position to 2
On 26 May ANGELONE was trading at 344.45. The strike last trading price was 90, which was 21 higher than the previous day. The implied volatity was 56.4, the open interest changed by 0 which decreased total open position to 1
On 25 May ANGELONE was trading at 346.45. The strike last trading price was 69, 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 22 May ANGELONE was trading at 339.35. The strike last trading price was 69, 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 21 May ANGELONE was trading at 339.65. The strike last trading price was 69, which was 0 lower than the previous day. The implied volatity was 51.38, the open interest changed by 0 which decreased total open position to 1
On 20 May ANGELONE was trading at 325.00. The strike last trading price was 69, which was 2.06 higher than the previous day. The implied volatity was 51.38, the open interest changed by 1 which increased total open position to 1
On 19 May ANGELONE was trading at 328.00. 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 ANGELONE was trading at 303.95. 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 ANGELONE was trading at 306.85. The strike last trading price was 0, which was -66.94 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 ANGELONE was trading at 303.70. The strike last trading price was 0, which was -66.94 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 ANGELONE was trading at 298.15. The strike last trading price was 0, which was -66.94 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| ANGELONE 30-Jun-2026 (7d) 255 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 354.80 | 0.05 | 0.05 | - | 9 | 0 | 19 |
| 19 Jun | 353.70 | 0.05 | 0.05 (-50.00%) | 68.08 | 9 | 0 | 19 |
| 18 Jun | 352.80 | 0.05 | -0.05 (-50.00%) | 68.08 | 9 | -1 | 19 |
| 17 Jun | 348.70 | 0.1 | 0.1 (0.00%) | 65.37 | 2 | 0 | 20 |
| 16 Jun | 348.25 | 0.1 | 0 (0.00%) | 65.37 | 2 | 0 | 22 |
| 15 Jun | 352.30 | 0.1 | -0.1 (-50.00%) | 65.07 | 23 | -14 | 22 |
| 12 Jun | 339.50 | 0.2 | -0.1 (-33.33%) | 55.86 | 2 | 0 | 37 |
| 11 Jun | 323.75 | 0.3 | 0.3 (-50.00%) | 57.53 | 2 | 0 | 37 |
| 10 Jun | 329.85 | 0.3 | -0.3 (-50.00%) | 57.53 | 2 | 0 | 37 |
| 9 Jun | 337.55 | 0.6 | 0 (0.00%) | 59.56 | 1 | 0 | 37 |
| 8 Jun | 325.70 | 0.6 | 0.6 | - | 8 | 0 | 37 |
| 5 Jun | 332.60 | 0.6 | 0.05 (9.09%) | 54.63 | 8 | 4 | 37 |
| 4 Jun | 337.70 | 0.55 | -0.15 (-21.43%) | 55.81 | 4 | -2 | 33 |
| 3 Jun | 334.75 | 0.7 | 0.25 (55.56%) | 53.69 | 11 | 3 | 35 |
| 2 Jun | 342.65 | 0.45 | -0.1 (-18.18%) | 54.84 | 61 | 9 | 32 |
| 1 Jun | 335.60 | 0.5 | -0.15 (-23.08%) | 52.56 | 5 | 2 | 24 |
| 29 May | 337.30 | 0.65 | 0 (0.00%) | 54.7 | 1 | 1 | 22 |
| 27 May | 336.95 | 0.65 | -0.2 (-23.53%) | 51.91 | 5 | 3 | 21 |
| 26 May | 344.45 | 0.85 | 0.05 (6.25%) | 56.5 | 9 | 4 | 15 |
| 25 May | 346.45 | 0.8 | -0.2 (-20.00%) | 56.37 | 2 | 0 | 10 |
| 22 May | 339.35 | 1 | 0 (0.00%) | 52.88 | 1 | 1 | 10 |
| 21 May | 339.65 | 1 | -0.7 (-41.18%) | 53.1 | 6 | 3 | 9 |
| 20 May | 325.00 | 1.7 | -0.1 (-5.56%) | 50.53 | 4 | 2 | 6 |
| 19 May | 328.00 | 1.7 | -1.3 (-43.33%) | 52.14 | 2 | 1 | 3 |
| 18 May | 303.95 | 3 | 0 (0.00%) | 46.22 | 3 | 1 | 2 |
| 15 May | 306.85 | 3 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 303.70 | 3 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 298.15 | 3 | -3.35 (-52.76%) | 41.68 | 1 | 1 | 1 |
For Angel One Limited - strike price 255 expiring on 30JUN2026
Delta for 255 PE is -
Historical price for 255 PE is as follows
On 22 Jun ANGELONE was trading at 354.80. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 19 Jun ANGELONE was trading at 353.70. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 68.08, the open interest changed by 0 which decreased total open position to 19
On 18 Jun ANGELONE was trading at 352.80. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 68.08, the open interest changed by -1 which decreased total open position to 19
On 17 Jun ANGELONE was trading at 348.70. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 65.37, the open interest changed by 0 which decreased total open position to 20
On 16 Jun ANGELONE was trading at 348.25. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 65.37, the open interest changed by 0 which decreased total open position to 22
On 15 Jun ANGELONE was trading at 352.30. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 65.07, the open interest changed by -14 which decreased total open position to 22
On 12 Jun ANGELONE was trading at 339.50. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 55.86, the open interest changed by 0 which decreased total open position to 37
On 11 Jun ANGELONE was trading at 323.75. The strike last trading price was 0.3, which was 0.3 higher than the previous day. The implied volatity was 57.53, the open interest changed by 0 which decreased total open position to 37
On 10 Jun ANGELONE was trading at 329.85. The strike last trading price was 0.3, which was -0.3 lower than the previous day. The implied volatity was 57.53, the open interest changed by 0 which decreased total open position to 37
On 9 Jun ANGELONE was trading at 337.55. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 59.56, the open interest changed by 0 which decreased total open position to 37
On 8 Jun ANGELONE was trading at 325.70. The strike last trading price was 0.6, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 5 Jun ANGELONE was trading at 332.60. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 54.63, the open interest changed by 4 which increased total open position to 37
On 4 Jun ANGELONE was trading at 337.70. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 55.81, the open interest changed by -2 which decreased total open position to 33
On 3 Jun ANGELONE was trading at 334.75. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was 53.69, the open interest changed by 3 which increased total open position to 35
On 2 Jun ANGELONE was trading at 342.65. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 54.84, the open interest changed by 9 which increased total open position to 32
On 1 Jun ANGELONE was trading at 335.60. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 52.56, the open interest changed by 2 which increased total open position to 24
On 29 May ANGELONE was trading at 337.30. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 54.7, the open interest changed by 1 which increased total open position to 22
On 27 May ANGELONE was trading at 336.95. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 51.91, the open interest changed by 3 which increased total open position to 21
On 26 May ANGELONE was trading at 344.45. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 56.5, the open interest changed by 4 which increased total open position to 15
On 25 May ANGELONE was trading at 346.45. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 56.37, the open interest changed by 0 which decreased total open position to 10
On 22 May ANGELONE was trading at 339.35. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 52.88, the open interest changed by 1 which increased total open position to 10
On 21 May ANGELONE was trading at 339.65. The strike last trading price was 1, which was -0.7 lower than the previous day. The implied volatity was 53.1, the open interest changed by 3 which increased total open position to 9
On 20 May ANGELONE was trading at 325.00. The strike last trading price was 1.7, which was -0.1 lower than the previous day. The implied volatity was 50.53, the open interest changed by 2 which increased total open position to 6
On 19 May ANGELONE was trading at 328.00. The strike last trading price was 1.7, which was -1.3 lower than the previous day. The implied volatity was 52.14, the open interest changed by 1 which increased total open position to 3
On 18 May ANGELONE was trading at 303.95. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 46.22, the open interest changed by 1 which increased total open position to 2
On 15 May ANGELONE was trading at 306.85. The strike last trading price was 3, 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 ANGELONE was trading at 303.70. The strike last trading price was 3, 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 ANGELONE was trading at 298.15. The strike last trading price was 3, which was -3.35 lower than the previous day. The implied volatity was 41.68, the open interest changed by 1 which increased total open position to 1
