ANGELONE
Angel One Limited
Historical option data for ANGELONE
15 Apr 2026 04:11 PM IST
| ANGELONE 28-Apr-2026 (12d) 275 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0
Theta: -0.1
Gamma: 0.00813
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 297.76 | 24 | 8.58 | 30.17 | 71 | -5 | 189 | |||||||||
| 13 Apr | 280.46 | 15.51 | 0.3200000000000003 | 53.01 | 289 | 66 | 195 | |||||||||
| 10 Apr | 280.99 | 15.35 | 2 | 47 | 151 | -47 | 134 | |||||||||
| 9 Apr | 281.80 | 13.34 | 5.73 | 35.76 | 1,801 | 56 | 181 | |||||||||
| 8 Apr | 267.62 | 7.39 | 4.48 | 40.03 | 635 | 77 | 124 | |||||||||
| 7 Apr | 246.10 | 2.91 | -0.43 | 47.47 | 77 | -8 | 47 | |||||||||
| 6 Apr | 246.05 | 3.39 | 1.03 | 50.6 | 68 | 6 | 55 | |||||||||
| 2 Apr | 240.85 | 2.45 | 0.06 | 45.36 | 87 | 13 | 53 | |||||||||
| 1 Apr | 240.60 | 2.41 | 0.64 | 44.81 | 110 | 31 | 39 | |||||||||
| 30 Mar | 227.53 | 1.77 | -1.49 | 49.99 | 5 | -2 | 6 | |||||||||
| 27 Mar | 235.27 | 3.26 | 0 | 50.48 | 1 | 0 | 8 | |||||||||
| 25 Mar | 241.67 | 3.25 | 0.41 | 43.14 | 7 | 3 | 7 | |||||||||
| 24 Mar | 230.44 | 2.84 | -120.61 | - | 0 | 0 | 4 | |||||||||
| 23 Mar | 220.91 | 2.84 | -120.61 | - | 0 | 0 | 4 | |||||||||
| 20 Mar | 231.32 | 2.84 | -120.61 | 47.79 | 4 | 3 | 3 | |||||||||
| 19 Mar | 232.42 | 123.45 | 0 | 13.36 | 0 | 0 | 0 | |||||||||
| 18 Mar | 236.21 | 123.45 | 0 | 12.12 | 0 | 0 | 0 | |||||||||
| 17 Mar | 216.98 | 123.45 | 0 | 17.98 | 0 | 0 | 0 | |||||||||
| 16 Mar | 216.63 | 123.45 | 0 | 18.04 | 0 | 0 | 0 | |||||||||
| 13 Mar | 215.58 | 123.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 213.07 | 123.45 | 0 | 18.19 | 0 | 0 | 0 | |||||||||
| 11 Mar | 218.53 | 123.45 | 0 | 16.72 | 0 | 0 | 0 | |||||||||
| 10 Mar | 225.31 | 123.45 | 0 | 13.82 | 0 | 0 | 0 | |||||||||
| 9 Mar | 218.96 | 123.45 | 0 | 16.27 | 0 | 0 | 0 | |||||||||
| 6 Mar | 219.56 | 123.45 | 0 | 16.14 | 0 | 0 | 0 | |||||||||
| 5 Mar | 224.68 | 123.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 221.75 | 123.45 | 0 | 14.13 | 0 | 0 | 0 | |||||||||
| 2 Mar | 226.32 | 123.45 | 0 | 12.82 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 233.20 | 123.45 | 0 | 10.15 | 0 | 0 | 0 | |||||||||
| 26 Feb | 246.50 | 123.45 | 0 | 6.82 | 0 | 0 | 0 | |||||||||
For Angel One Limited - strike price 275 expiring on 28APR2026
Delta for 275 CE is 0.93
Historical price for 275 CE is as follows
On 15 Apr ANGELONE was trading at 297.76. The strike last trading price was 24, which was 8.58 higher than the previous day. The implied volatity was 30.17, the open interest changed by -5 which decreased total open position to 189
On 13 Apr ANGELONE was trading at 280.46. The strike last trading price was 15.51, which was 0.3200000000000003 higher than the previous day. The implied volatity was 53.01, the open interest changed by 66 which increased total open position to 195
On 10 Apr ANGELONE was trading at 280.99. The strike last trading price was 15.35, which was 2 higher than the previous day. The implied volatity was 47, the open interest changed by -47 which decreased total open position to 134
On 9 Apr ANGELONE was trading at 281.80. The strike last trading price was 13.34, which was 5.73 higher than the previous day. The implied volatity was 35.76, the open interest changed by 56 which increased total open position to 181
On 8 Apr ANGELONE was trading at 267.62. The strike last trading price was 7.39, which was 4.48 higher than the previous day. The implied volatity was 40.03, the open interest changed by 77 which increased total open position to 124
On 7 Apr ANGELONE was trading at 246.10. The strike last trading price was 2.91, which was -0.43 lower than the previous day. The implied volatity was 47.47, the open interest changed by -8 which decreased total open position to 47
On 6 Apr ANGELONE was trading at 246.05. The strike last trading price was 3.39, which was 1.03 higher than the previous day. The implied volatity was 50.6, the open interest changed by 6 which increased total open position to 55
On 2 Apr ANGELONE was trading at 240.85. The strike last trading price was 2.45, which was 0.06 higher than the previous day. The implied volatity was 45.36, the open interest changed by 13 which increased total open position to 53
On 1 Apr ANGELONE was trading at 240.60. The strike last trading price was 2.41, which was 0.64 higher than the previous day. The implied volatity was 44.81, the open interest changed by 31 which increased total open position to 39
On 30 Mar ANGELONE was trading at 227.53. The strike last trading price was 1.77, which was -1.49 lower than the previous day. The implied volatity was 49.99, the open interest changed by -2 which decreased total open position to 6
On 27 Mar ANGELONE was trading at 235.27. The strike last trading price was 3.26, which was 0 lower than the previous day. The implied volatity was 50.48, the open interest changed by 0 which decreased total open position to 8
On 25 Mar ANGELONE was trading at 241.67. The strike last trading price was 3.25, which was 0.41 higher than the previous day. The implied volatity was 43.14, the open interest changed by 3 which increased total open position to 7
On 24 Mar ANGELONE was trading at 230.44. The strike last trading price was 2.84, which was -120.61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Mar ANGELONE was trading at 220.91. The strike last trading price was 2.84, which was -120.61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar ANGELONE was trading at 231.32. The strike last trading price was 2.84, which was -120.61 lower than the previous day. The implied volatity was 47.79, the open interest changed by 3 which increased total open position to 3
On 19 Mar ANGELONE was trading at 232.42. The strike last trading price was 123.45, which was 0 lower than the previous day. The implied volatity was 13.36, 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 123.45, which was 0 lower than the previous day. The implied volatity was 12.12, 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 123.45, which was 0 lower than the previous day. The implied volatity was 17.98, 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 123.45, which was 0 lower than the previous day. The implied volatity was 18.04, 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 123.45, 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 123.45, which was 0 lower than the previous day. The implied volatity was 18.19, 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 123.45, which was 0 lower than the previous day. The implied volatity was 16.72, 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 123.45, which was 0 lower than the previous day. The implied volatity was 13.82, 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 123.45, which was 0 lower than the previous day. The implied volatity was 16.27, 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 123.45, which was 0 lower than the previous day. The implied volatity was 16.14, 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 123.45, 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 123.45, which was 0 lower than the previous day. The implied volatity was 14.13, 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 123.45, which was 0 lower than the previous day. The implied volatity was 12.82, 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 123.45, which was 0 lower than the previous day. The implied volatity was 10.15, 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 123.45, which was 0 lower than the previous day. The implied volatity was 6.82, the open interest changed by 0 which decreased total open position to 0
| ANGELONE 28-Apr-2026 (12d) 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0
Theta: -0.39
Gamma: 0.00852
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 297.76 | 5.28 | -4.839999999999999 | 63.5 | 557 | 77 | 297 |
| 13 Apr | 280.46 | 10.02 | 0.20999999999999908 | 57.22 | 523 | 15 | 221 |
| 10 Apr | 280.99 | 9.88 | -2.1599999999999984 | 52.33 | 443 | 69 | 205 |
| 9 Apr | 281.80 | 12 | -5.31 | 61.5 | 642 | 121 | 136 |
| 8 Apr | 267.62 | 17.11 | -15.45 | 55.09 | 52 | 1 | 14 |
| 7 Apr | 246.10 | 32.61 | -4.47 | - | 0 | 0 | 13 |
| 6 Apr | 246.05 | 32.61 | -4.47 | 56.88 | 6 | 1 | 10 |
| 2 Apr | 240.85 | 36.48 | -5.02 | 56.97 | 17 | 6 | 9 |
| 1 Apr | 240.60 | 41.5 | -11.75 | - | 0 | 0 | 3 |
| 30 Mar | 227.53 | 41.5 | -11.75 | - | 0 | 0 | 3 |
| 27 Mar | 235.27 | 41.5 | -11.75 | - | 0 | 0 | 3 |
| 25 Mar | 241.67 | 41.5 | -11.75 | 72.46 | 1 | 0 | 2 |
| 24 Mar | 230.44 | 53.25 | -328.55 | - | 0 | 0 | 2 |
| 23 Mar | 220.91 | 53.25 | -328.55 | - | 0 | 0 | 2 |
| 20 Mar | 231.32 | 53.25 | -328.55 | - | 0 | 0 | 2 |
| 19 Mar | 232.42 | 53.25 | -328.55 | - | 0 | 0 | 2 |
| 18 Mar | 236.21 | 53.25 | -328.55 | - | 0 | 0 | 2 |
| 17 Mar | 216.98 | 53.25 | -328.55 | - | 0 | 0 | 2 |
| 16 Mar | 216.63 | 53.25 | -328.55 | - | 0 | 0 | 0 |
| 13 Mar | 215.58 | 53.25 | -328.55 | - | 0 | 0 | 2 |
| 12 Mar | 213.07 | 53.25 | -328.55 | - | 0 | 0 | 2 |
| 11 Mar | 218.53 | 53.25 | -328.55 | - | 0 | 0 | 2 |
| 10 Mar | 225.31 | 53.25 | -328.55 | 66.65 | 2 | 0 | 0 |
| 9 Mar | 218.96 | 381.8 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 219.56 | 381.8 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 224.68 | 381.8 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 221.75 | 381.8 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 226.32 | 381.8 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 233.20 | 381.8 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 246.50 | 381.8 | 0 | - | 0 | 0 | 0 |
For Angel One Limited - strike price 275 expiring on 28APR2026
Delta for 275 PE is -0.24
Historical price for 275 PE is as follows
On 15 Apr ANGELONE was trading at 297.76. The strike last trading price was 5.28, which was -4.839999999999999 lower than the previous day. The implied volatity was 63.5, the open interest changed by 77 which increased total open position to 297
On 13 Apr ANGELONE was trading at 280.46. The strike last trading price was 10.02, which was 0.20999999999999908 higher than the previous day. The implied volatity was 57.22, the open interest changed by 15 which increased total open position to 221
On 10 Apr ANGELONE was trading at 280.99. The strike last trading price was 9.88, which was -2.1599999999999984 lower than the previous day. The implied volatity was 52.33, the open interest changed by 69 which increased total open position to 205
On 9 Apr ANGELONE was trading at 281.80. The strike last trading price was 12, which was -5.31 lower than the previous day. The implied volatity was 61.5, the open interest changed by 121 which increased total open position to 136
On 8 Apr ANGELONE was trading at 267.62. The strike last trading price was 17.11, which was -15.45 lower than the previous day. The implied volatity was 55.09, the open interest changed by 1 which increased total open position to 14
On 7 Apr ANGELONE was trading at 246.10. The strike last trading price was 32.61, which was -4.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 6 Apr ANGELONE was trading at 246.05. The strike last trading price was 32.61, which was -4.47 lower than the previous day. The implied volatity was 56.88, the open interest changed by 1 which increased total open position to 10
On 2 Apr ANGELONE was trading at 240.85. The strike last trading price was 36.48, which was -5.02 lower than the previous day. The implied volatity was 56.97, the open interest changed by 6 which increased total open position to 9
On 1 Apr ANGELONE was trading at 240.60. The strike last trading price was 41.5, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Mar ANGELONE was trading at 227.53. The strike last trading price was 41.5, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Mar ANGELONE was trading at 235.27. The strike last trading price was 41.5, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar ANGELONE was trading at 241.67. The strike last trading price was 41.5, which was -11.75 lower than the previous day. The implied volatity was 72.46, the open interest changed by 0 which decreased total open position to 2
On 24 Mar ANGELONE was trading at 230.44. The strike last trading price was 53.25, which was -328.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar ANGELONE was trading at 220.91. The strike last trading price was 53.25, which was -328.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar ANGELONE was trading at 231.32. The strike last trading price was 53.25, which was -328.55 lower than the previous day. The implied volatity was -, 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 53.25, which was -328.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar ANGELONE was trading at 236.21. The strike last trading price was 53.25, which was -328.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar ANGELONE was trading at 216.98. The strike last trading price was 53.25, which was -328.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar ANGELONE was trading at 216.63. The strike last trading price was 53.25, which was -328.55 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 53.25, which was -328.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Mar ANGELONE was trading at 213.07. The strike last trading price was 53.25, which was -328.55 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 53.25, which was -328.55 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 53.25, which was -328.55 lower than the previous day. The implied volatity was 66.65, 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 381.8, 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 381.8, 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 381.8, 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 381.8, 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 381.8, 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 381.8, 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 381.8, 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
