ANGELONE
Angel One Limited
Historical option data for ANGELONE
09 Apr 2026 04:18 PM IST
| ANGELONE 28-Apr-2026 (18d) 260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0.05
Theta: -0.09
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 281.80 | 21.56 | 7.07 | 20.03 | 556 | -115 | 204 | |||||||||
| 8 Apr | 267.62 | 14.34 | 7.91 | 37.47 | 2,489 | -40 | 319 | |||||||||
| 7 Apr | 246.10 | 6.53 | -0.5 | 47.86 | 398 | 17 | 361 | |||||||||
| 6 Apr | 246.05 | 6.77 | 1.58 | 49.69 | 575 | 128 | 339 | |||||||||
| 2 Apr | 240.85 | 5.45 | 0.2 | 45.63 | 501 | 8 | 212 | |||||||||
| 1 Apr | 240.60 | 5.3 | 1.79 | 44.84 | 709 | 40 | 201 | |||||||||
| 30 Mar | 227.53 | 3.64 | -1.39 | 49.51 | 158 | -2 | 162 | |||||||||
| 27 Mar | 235.27 | 4.99 | -1.34 | 45.64 | 202 | 12 | 165 | |||||||||
| 25 Mar | 241.67 | 6.35 | 2.33 | 42.49 | 324 | 46 | 153 | |||||||||
| 24 Mar | 230.44 | 4.18 | 0.85 | 45.86 | 54 | 13 | 106 | |||||||||
| 23 Mar | 220.91 | 3.33 | -1.06 | 50.35 | 33 | -9 | 96 | |||||||||
| 20 Mar | 231.32 | 4.31 | -0.44 | 43.57 | 77 | 11 | 105 | |||||||||
| 19 Mar | 232.42 | 4.75 | -1.03 | 42.83 | 123 | 45 | 92 | |||||||||
| 18 Mar | 236.21 | 6 | 3.89 | 42.65 | 92 | 23 | 46 | |||||||||
| 17 Mar | 216.98 | 2.06 | -0.38 | 42.9 | 7 | 5 | 24 | |||||||||
| 16 Mar | 216.63 | 2.46 | -0.54 | 45.75 | 10 | 4 | 19 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 215.58 | 3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 213.07 | 3 | 0 | - | 0 | 0 | 15 | |||||||||
| 11 Mar | 218.53 | 3 | 0 | 43.14 | 5 | 2 | 12 | |||||||||
| 10 Mar | 225.31 | 3 | -0.5 | - | 3 | 0 | 10 | |||||||||
| 9 Mar | 218.96 | 3 | -0.5 | 41.44 | 3 | 2 | 10 | |||||||||
| 6 Mar | 219.56 | 3.5 | -0.5 | 42.96 | 2 | 1 | 8 | |||||||||
| 5 Mar | 224.68 | 4 | -0.36 | 39.82 | 2 | 1 | 6 | |||||||||
| 4 Mar | 221.75 | 4.36 | -2.84 | 43.25 | 3 | -1 | 4 | |||||||||
| 2 Mar | 226.32 | 7.2 | -0.25 | 48.2 | 2 | 0 | 3 | |||||||||
| 27 Feb | 233.20 | 7.45 | -1.55 | 41.6 | 1 | 0 | 2 | |||||||||
| 26 Feb | 246.50 | 9 | -248.45 | 34.38 | 2 | 1 | 1 | |||||||||
For Angel One Limited - strike price 260 expiring on 28APR2026
Delta for 260 CE is 0.97
Historical price for 260 CE is as follows
On 9 Apr ANGELONE was trading at 281.80. The strike last trading price was 21.56, which was 7.07 higher than the previous day. The implied volatity was 20.03, the open interest changed by -115 which decreased total open position to 204
On 8 Apr ANGELONE was trading at 267.62. The strike last trading price was 14.34, which was 7.91 higher than the previous day. The implied volatity was 37.47, the open interest changed by -40 which decreased total open position to 319
On 7 Apr ANGELONE was trading at 246.10. The strike last trading price was 6.53, which was -0.5 lower than the previous day. The implied volatity was 47.86, the open interest changed by 17 which increased total open position to 361
On 6 Apr ANGELONE was trading at 246.05. The strike last trading price was 6.77, which was 1.58 higher than the previous day. The implied volatity was 49.69, the open interest changed by 128 which increased total open position to 339
On 2 Apr ANGELONE was trading at 240.85. The strike last trading price was 5.45, which was 0.2 higher than the previous day. The implied volatity was 45.63, the open interest changed by 8 which increased total open position to 212
On 1 Apr ANGELONE was trading at 240.60. The strike last trading price was 5.3, which was 1.79 higher than the previous day. The implied volatity was 44.84, the open interest changed by 40 which increased total open position to 201
On 30 Mar ANGELONE was trading at 227.53. The strike last trading price was 3.64, which was -1.39 lower than the previous day. The implied volatity was 49.51, the open interest changed by -2 which decreased total open position to 162
On 27 Mar ANGELONE was trading at 235.27. The strike last trading price was 4.99, which was -1.34 lower than the previous day. The implied volatity was 45.64, the open interest changed by 12 which increased total open position to 165
On 25 Mar ANGELONE was trading at 241.67. The strike last trading price was 6.35, which was 2.33 higher than the previous day. The implied volatity was 42.49, the open interest changed by 46 which increased total open position to 153
On 24 Mar ANGELONE was trading at 230.44. The strike last trading price was 4.18, which was 0.85 higher than the previous day. The implied volatity was 45.86, the open interest changed by 13 which increased total open position to 106
On 23 Mar ANGELONE was trading at 220.91. The strike last trading price was 3.33, which was -1.06 lower than the previous day. The implied volatity was 50.35, the open interest changed by -9 which decreased total open position to 96
On 20 Mar ANGELONE was trading at 231.32. The strike last trading price was 4.31, which was -0.44 lower than the previous day. The implied volatity was 43.57, the open interest changed by 11 which increased total open position to 105
On 19 Mar ANGELONE was trading at 232.42. The strike last trading price was 4.75, which was -1.03 lower than the previous day. The implied volatity was 42.83, the open interest changed by 45 which increased total open position to 92
On 18 Mar ANGELONE was trading at 236.21. The strike last trading price was 6, which was 3.89 higher than the previous day. The implied volatity was 42.65, the open interest changed by 23 which increased total open position to 46
On 17 Mar ANGELONE was trading at 216.98. The strike last trading price was 2.06, which was -0.38 lower than the previous day. The implied volatity was 42.9, the open interest changed by 5 which increased total open position to 24
On 16 Mar ANGELONE was trading at 216.63. The strike last trading price was 2.46, which was -0.54 lower than the previous day. The implied volatity was 45.75, the open interest changed by 4 which increased total open position to 19
On 13 Mar ANGELONE was trading at 215.58. 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 0
On 12 Mar ANGELONE was trading at 213.07. 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 15
On 11 Mar ANGELONE was trading at 218.53. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 43.14, the open interest changed by 2 which increased total open position to 12
On 10 Mar ANGELONE was trading at 225.31. The strike last trading price was 3, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 9 Mar ANGELONE was trading at 218.96. The strike last trading price was 3, which was -0.5 lower than the previous day. The implied volatity was 41.44, the open interest changed by 2 which increased total open position to 10
On 6 Mar ANGELONE was trading at 219.56. The strike last trading price was 3.5, which was -0.5 lower than the previous day. The implied volatity was 42.96, the open interest changed by 1 which increased total open position to 8
On 5 Mar ANGELONE was trading at 224.68. The strike last trading price was 4, which was -0.36 lower than the previous day. The implied volatity was 39.82, the open interest changed by 1 which increased total open position to 6
On 4 Mar ANGELONE was trading at 221.75. The strike last trading price was 4.36, which was -2.84 lower than the previous day. The implied volatity was 43.25, the open interest changed by -1 which decreased total open position to 4
On 2 Mar ANGELONE was trading at 226.32. The strike last trading price was 7.2, which was -0.25 lower than the previous day. The implied volatity was 48.2, the open interest changed by 0 which decreased total open position to 3
On 27 Feb ANGELONE was trading at 233.20. The strike last trading price was 7.45, which was -1.55 lower than the previous day. The implied volatity was 41.6, the open interest changed by 0 which decreased total open position to 2
On 26 Feb ANGELONE was trading at 246.50. The strike last trading price was 9, which was -248.45 lower than the previous day. The implied volatity was 34.38, the open interest changed by 1 which increased total open position to 1
| ANGELONE 28-Apr-2026 (18d) 260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.2
Theta: -0.3
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 281.80 | 6.01 | -3.22 | 59.48 | 1,226 | 73 | 289 |
| 8 Apr | 267.62 | 9.35 | -11.59 | 54.34 | 675 | 193 | 215 |
| 7 Apr | 246.10 | 20.94 | -0.46 | 58.54 | 3 | 0 | 23 |
| 6 Apr | 246.05 | 21.41 | -3.63 | 56.14 | 6 | 0 | 22 |
| 2 Apr | 240.85 | 25.08 | -9.92 | - | 0 | 0 | 22 |
| 1 Apr | 240.60 | 25.08 | -9.92 | 54.19 | 7 | 2 | 23 |
| 30 Mar | 227.53 | 35 | 7.34 | 57.64 | 11 | 3 | 21 |
| 27 Mar | 235.27 | 27.66 | 2.21 | 47.09 | 5 | 4 | 17 |
| 25 Mar | 241.67 | 25.5 | -9.66 | 52.95 | 26 | 6 | 15 |
| 24 Mar | 230.44 | 35.16 | -8.59 | 60.54 | 6 | 2 | 6 |
| 23 Mar | 220.91 | 43.75 | 10.75 | 68.67 | 1 | 0 | 3 |
| 20 Mar | 231.32 | 33 | -0.4 | 50.36 | 1 | 0 | 2 |
| 19 Mar | 232.42 | 33.4 | -11.1 | 56.42 | 1 | 0 | 1 |
| 18 Mar | 236.21 | 44.5 | 4 | - | 0 | 0 | 1 |
| 17 Mar | 216.98 | 44.5 | 4 | - | 2 | 0 | 1 |
| 16 Mar | 216.63 | 44.5 | 4 | 50.06 | 2 | 0 | 2 |
| 13 Mar | 215.58 | 40.5 | -234.05 | - | 0 | 0 | 0 |
| 12 Mar | 213.07 | 40.5 | -234.05 | - | 0 | 0 | 2 |
| 11 Mar | 218.53 | 40.5 | -234.05 | - | 0 | 0 | 2 |
| 10 Mar | 225.31 | 40.5 | -234.05 | - | 0 | 0 | 2 |
| 9 Mar | 218.96 | 40.5 | -234.05 | - | 0 | 0 | 2 |
| 6 Mar | 219.56 | 40.5 | -234.05 | - | 0 | 0 | 2 |
| 5 Mar | 224.68 | 40.5 | -234.05 | - | 3 | 2 | 0 |
| 4 Mar | 221.75 | 40.5 | -234.05 | 50.42 | 3 | 2 | 2 |
| 2 Mar | 226.32 | 274.55 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 233.20 | 274.55 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 246.50 | 274.55 | 0 | 30 | 0 | 0 | 0 |
For Angel One Limited - strike price 260 expiring on 28APR2026
Delta for 260 PE is -0.25
Historical price for 260 PE is as follows
On 9 Apr ANGELONE was trading at 281.80. The strike last trading price was 6.01, which was -3.22 lower than the previous day. The implied volatity was 59.48, the open interest changed by 73 which increased total open position to 289
On 8 Apr ANGELONE was trading at 267.62. The strike last trading price was 9.35, which was -11.59 lower than the previous day. The implied volatity was 54.34, the open interest changed by 193 which increased total open position to 215
On 7 Apr ANGELONE was trading at 246.10. The strike last trading price was 20.94, which was -0.46 lower than the previous day. The implied volatity was 58.54, the open interest changed by 0 which decreased total open position to 23
On 6 Apr ANGELONE was trading at 246.05. The strike last trading price was 21.41, which was -3.63 lower than the previous day. The implied volatity was 56.14, the open interest changed by 0 which decreased total open position to 22
On 2 Apr ANGELONE was trading at 240.85. The strike last trading price was 25.08, which was -9.92 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 1 Apr ANGELONE was trading at 240.60. The strike last trading price was 25.08, which was -9.92 lower than the previous day. The implied volatity was 54.19, the open interest changed by 2 which increased total open position to 23
On 30 Mar ANGELONE was trading at 227.53. The strike last trading price was 35, which was 7.34 higher than the previous day. The implied volatity was 57.64, the open interest changed by 3 which increased total open position to 21
On 27 Mar ANGELONE was trading at 235.27. The strike last trading price was 27.66, which was 2.21 higher than the previous day. The implied volatity was 47.09, the open interest changed by 4 which increased total open position to 17
On 25 Mar ANGELONE was trading at 241.67. The strike last trading price was 25.5, which was -9.66 lower than the previous day. The implied volatity was 52.95, the open interest changed by 6 which increased total open position to 15
On 24 Mar ANGELONE was trading at 230.44. The strike last trading price was 35.16, which was -8.59 lower than the previous day. The implied volatity was 60.54, the open interest changed by 2 which increased total open position to 6
On 23 Mar ANGELONE was trading at 220.91. The strike last trading price was 43.75, which was 10.75 higher than the previous day. The implied volatity was 68.67, the open interest changed by 0 which decreased total open position to 3
On 20 Mar ANGELONE was trading at 231.32. The strike last trading price was 33, which was -0.4 lower than the previous day. The implied volatity was 50.36, the open interest changed by 0 which decreased total open position to 2
On 19 Mar ANGELONE was trading at 232.42. The strike last trading price was 33.4, which was -11.1 lower than the previous day. The implied volatity was 56.42, the open interest changed by 0 which decreased total open position to 1
On 18 Mar ANGELONE was trading at 236.21. The strike last trading price was 44.5, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar ANGELONE was trading at 216.98. The strike last trading price was 44.5, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar ANGELONE was trading at 216.63. The strike last trading price was 44.5, which was 4 higher than the previous day. The implied volatity was 50.06, the open interest changed by 0 which decreased total open position to 2
On 13 Mar ANGELONE was trading at 215.58. The strike last trading price was 40.5, which was -234.05 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 40.5, which was -234.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar ANGELONE was trading at 218.53. The strike last trading price was 40.5, which was -234.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar ANGELONE was trading at 225.31. The strike last trading price was 40.5, which was -234.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar ANGELONE was trading at 218.96. The strike last trading price was 40.5, which was -234.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar ANGELONE was trading at 219.56. The strike last trading price was 40.5, which was -234.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar ANGELONE was trading at 224.68. The strike last trading price was 40.5, which was -234.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar ANGELONE was trading at 221.75. The strike last trading price was 40.5, which was -234.05 lower than the previous day. The implied volatity was 50.42, the open interest changed by 2 which increased total open position to 2
On 2 Mar ANGELONE was trading at 226.32. The strike last trading price was 274.55, 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 274.55, 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 26 Feb ANGELONE was trading at 246.50. The strike last trading price was 274.55, which was 0 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 0
