ANGELONE
Angel One Limited
Historical option data for ANGELONE
16 Apr 2026 04:11 PM IST
| ANGELONE 28-Apr-2026 (11d) 280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0
Theta: -0.29
Gamma: 0.01495
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 292.61 | 16.46 | -3.969999999999999 | 40.03 | 653 | 68 | 674 | |||||||||
| 15 Apr | 297.76 | 20.17 | 7.370000000000001 | 38.86 | 1,309 | -303 | 606 | |||||||||
| 13 Apr | 280.46 | 12.96 | 0.5500000000000007 | 53.28 | 1,384 | 38 | 905 | |||||||||
| 10 Apr | 280.99 | 12.6 | 1.67 | 46.71 | 1,713 | -11 | 873 | |||||||||
| 9 Apr | 281.80 | 11.09 | 5.03 | 38.13 | 5,117 | 79 | 884 | |||||||||
| 8 Apr | 267.62 | 5.87 | 3.65 | 41.02 | 2,109 | 209 | 805 | |||||||||
| 7 Apr | 246.10 | 2.24 | -0.34 | 47.93 | 185 | -15 | 595 | |||||||||
| 6 Apr | 246.05 | 2.53 | 0.71 | 50.07 | 578 | 143 | 609 | |||||||||
| 2 Apr | 240.85 | 1.88 | 0.09 | 45.64 | 338 | -17 | 466 | |||||||||
| 1 Apr | 240.60 | 1.8 | 0.34 | 44.72 | 731 | 319 | 467 | |||||||||
| 30 Mar | 227.53 | 1.49 | -0.54 | 51.17 | 202 | -19 | 158 | |||||||||
| 27 Mar | 235.27 | 2 | -0.61 | 46.6 | 234 | 54 | 177 | |||||||||
| 25 Mar | 241.67 | 2.57 | 0.72 | 43.37 | 249 | 25 | 122 | |||||||||
| 24 Mar | 230.44 | 1.85 | 0.45 | 47.93 | 24 | 7 | 98 | |||||||||
| 23 Mar | 220.91 | 1.4 | -0.4 | 51.07 | 32 | -7 | 91 | |||||||||
| 20 Mar | 231.32 | 1.8 | -0.29 | 44.72 | 31 | 13 | 98 | |||||||||
| 19 Mar | 232.42 | 2.09 | -0.64 | 44.47 | 133 | -20 | 85 | |||||||||
| 18 Mar | 236.21 | 2.72 | 1.82 | 44.1 | 163 | 75 | 103 | |||||||||
| 17 Mar | 216.98 | 0.9 | 0 | 45.29 | 2 | 0 | 27 | |||||||||
| 16 Mar | 216.63 | 0.9 | -0.37 | 45.35 | 5 | -2 | 25 | |||||||||
| 13 Mar | 215.58 | 1.27 | 0.27 | - | 0 | 0 | 27 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 213.07 | 1.27 | 0.27 | - | 0 | 0 | 27 | |||||||||
| 11 Mar | 218.53 | 1.27 | 0.27 | 44.09 | 6 | -2 | 27 | |||||||||
| 10 Mar | 225.31 | 1 | -0.76 | - | 7 | 0 | 29 | |||||||||
| 9 Mar | 218.96 | 1 | -0.76 | 40.27 | 7 | 0 | 30 | |||||||||
| 6 Mar | 219.56 | 1.69 | -0.79 | 44.69 | 14 | -1 | 31 | |||||||||
| 5 Mar | 224.68 | 2.48 | -0.37 | - | 5 | 0 | 32 | |||||||||
| 4 Mar | 221.75 | 2.48 | -0.37 | - | 5 | 0 | 32 | |||||||||
| 2 Mar | 226.32 | 2.48 | -0.37 | 42.41 | 5 | 0 | 31 | |||||||||
| 27 Feb | 233.20 | 2.8 | -1.55 | 38.3 | 11 | 6 | 29 | |||||||||
| 26 Feb | 246.50 | 4.5 | -177.6 | 36.16 | 24 | 22 | 22 | |||||||||
For Angel One Limited - strike price 280 expiring on 28APR2026
Delta for 280 CE is 0.74
Historical price for 280 CE is as follows
On 16 Apr ANGELONE was trading at 292.61. The strike last trading price was 16.46, which was -3.969999999999999 lower than the previous day. The implied volatity was 40.03, the open interest changed by 68 which increased total open position to 674
On 15 Apr ANGELONE was trading at 297.76. The strike last trading price was 20.17, which was 7.370000000000001 higher than the previous day. The implied volatity was 38.86, the open interest changed by -303 which decreased total open position to 606
On 13 Apr ANGELONE was trading at 280.46. The strike last trading price was 12.96, which was 0.5500000000000007 higher than the previous day. The implied volatity was 53.28, the open interest changed by 38 which increased total open position to 905
On 10 Apr ANGELONE was trading at 280.99. The strike last trading price was 12.6, which was 1.67 higher than the previous day. The implied volatity was 46.71, the open interest changed by -11 which decreased total open position to 873
On 9 Apr ANGELONE was trading at 281.80. The strike last trading price was 11.09, which was 5.03 higher than the previous day. The implied volatity was 38.13, the open interest changed by 79 which increased total open position to 884
On 8 Apr ANGELONE was trading at 267.62. The strike last trading price was 5.87, which was 3.65 higher than the previous day. The implied volatity was 41.02, the open interest changed by 209 which increased total open position to 805
On 7 Apr ANGELONE was trading at 246.10. The strike last trading price was 2.24, which was -0.34 lower than the previous day. The implied volatity was 47.93, the open interest changed by -15 which decreased total open position to 595
On 6 Apr ANGELONE was trading at 246.05. The strike last trading price was 2.53, which was 0.71 higher than the previous day. The implied volatity was 50.07, the open interest changed by 143 which increased total open position to 609
On 2 Apr ANGELONE was trading at 240.85. The strike last trading price was 1.88, which was 0.09 higher than the previous day. The implied volatity was 45.64, the open interest changed by -17 which decreased total open position to 466
On 1 Apr ANGELONE was trading at 240.60. The strike last trading price was 1.8, which was 0.34 higher than the previous day. The implied volatity was 44.72, the open interest changed by 319 which increased total open position to 467
On 30 Mar ANGELONE was trading at 227.53. The strike last trading price was 1.49, which was -0.54 lower than the previous day. The implied volatity was 51.17, the open interest changed by -19 which decreased total open position to 158
On 27 Mar ANGELONE was trading at 235.27. The strike last trading price was 2, which was -0.61 lower than the previous day. The implied volatity was 46.6, the open interest changed by 54 which increased total open position to 177
On 25 Mar ANGELONE was trading at 241.67. The strike last trading price was 2.57, which was 0.72 higher than the previous day. The implied volatity was 43.37, the open interest changed by 25 which increased total open position to 122
On 24 Mar ANGELONE was trading at 230.44. The strike last trading price was 1.85, which was 0.45 higher than the previous day. The implied volatity was 47.93, the open interest changed by 7 which increased total open position to 98
On 23 Mar ANGELONE was trading at 220.91. The strike last trading price was 1.4, which was -0.4 lower than the previous day. The implied volatity was 51.07, the open interest changed by -7 which decreased total open position to 91
On 20 Mar ANGELONE was trading at 231.32. The strike last trading price was 1.8, which was -0.29 lower than the previous day. The implied volatity was 44.72, the open interest changed by 13 which increased total open position to 98
On 19 Mar ANGELONE was trading at 232.42. The strike last trading price was 2.09, which was -0.64 lower than the previous day. The implied volatity was 44.47, the open interest changed by -20 which decreased total open position to 85
On 18 Mar ANGELONE was trading at 236.21. The strike last trading price was 2.72, which was 1.82 higher than the previous day. The implied volatity was 44.1, the open interest changed by 75 which increased total open position to 103
On 17 Mar ANGELONE was trading at 216.98. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 45.29, the open interest changed by 0 which decreased total open position to 27
On 16 Mar ANGELONE was trading at 216.63. The strike last trading price was 0.9, which was -0.37 lower than the previous day. The implied volatity was 45.35, the open interest changed by -2 which decreased total open position to 25
On 13 Mar ANGELONE was trading at 215.58. The strike last trading price was 1.27, which was 0.27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 12 Mar ANGELONE was trading at 213.07. The strike last trading price was 1.27, which was 0.27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 11 Mar ANGELONE was trading at 218.53. The strike last trading price was 1.27, which was 0.27 higher than the previous day. The implied volatity was 44.09, the open interest changed by -2 which decreased total open position to 27
On 10 Mar ANGELONE was trading at 225.31. The strike last trading price was 1, which was -0.76 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 9 Mar ANGELONE was trading at 218.96. The strike last trading price was 1, which was -0.76 lower than the previous day. The implied volatity was 40.27, the open interest changed by 0 which decreased total open position to 30
On 6 Mar ANGELONE was trading at 219.56. The strike last trading price was 1.69, which was -0.79 lower than the previous day. The implied volatity was 44.69, the open interest changed by -1 which decreased total open position to 31
On 5 Mar ANGELONE was trading at 224.68. The strike last trading price was 2.48, which was -0.37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 4 Mar ANGELONE was trading at 221.75. The strike last trading price was 2.48, which was -0.37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 2 Mar ANGELONE was trading at 226.32. The strike last trading price was 2.48, which was -0.37 lower than the previous day. The implied volatity was 42.41, the open interest changed by 0 which decreased total open position to 31
On 27 Feb ANGELONE was trading at 233.20. The strike last trading price was 2.8, which was -1.55 lower than the previous day. The implied volatity was 38.3, the open interest changed by 6 which increased total open position to 29
On 26 Feb ANGELONE was trading at 246.50. The strike last trading price was 4.5, which was -177.6 lower than the previous day. The implied volatity was 36.16, the open interest changed by 22 which increased total open position to 22
| ANGELONE 28-Apr-2026 (11d) 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0
Theta: -0.46
Gamma: 0.01063
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 292.61 | 7.48 | 0.7600000000000007 | 62.56 | 2,182 | 164 | 671 |
| 15 Apr | 297.76 | 6.72 | -5.79 | 63.22 | 1,356 | 131 | 507 |
| 13 Apr | 280.46 | 12.3 | 0.08999999999999986 | 57.04 | 646 | 46 | 377 |
| 10 Apr | 280.99 | 12.25 | -2.4700000000000006 | 52.4 | 1,016 | 86 | 333 |
| 9 Apr | 281.80 | 14.5 | -6.01 | 62.02 | 1,648 | 224 | 245 |
| 8 Apr | 267.62 | 20.69 | -15.62 | 57.14 | 24 | 4 | 20 |
| 7 Apr | 246.10 | 36.31 | -4.6 | 61.38 | 4 | -3 | 16 |
| 6 Apr | 246.05 | 40.83 | -10.72 | - | 0 | 0 | 19 |
| 2 Apr | 240.85 | 40.83 | -10.72 | 58.26 | 10 | 0 | 19 |
| 1 Apr | 240.60 | 51.55 | 5.15 | - | 0 | 0 | 19 |
| 30 Mar | 227.53 | 51.55 | 5.15 | 45.38 | 1 | 0 | 20 |
| 27 Mar | 235.27 | 46.4 | 5.62 | 59.58 | 1 | 0 | 19 |
| 25 Mar | 241.67 | 40.78 | -11.22 | 53.83 | 11 | 8 | 18 |
| 24 Mar | 230.44 | 52 | -9.67 | 64.27 | 3 | 0 | 7 |
| 23 Mar | 220.91 | 61.67 | 3.62 | 75.76 | 3 | 1 | 7 |
| 20 Mar | 231.32 | 58.05 | -0.86 | - | 0 | 0 | 6 |
| 19 Mar | 232.42 | 58.05 | -0.86 | - | 0 | 0 | 6 |
| 18 Mar | 236.21 | 58.05 | -0.86 | - | 0 | 0 | 6 |
| 17 Mar | 216.98 | 58.05 | -0.86 | - | 0 | 0 | 6 |
| 16 Mar | 216.63 | 58.05 | -0.86 | - | 0 | 0 | 0 |
| 13 Mar | 215.58 | 58.05 | -0.86 | - | 0 | 0 | 6 |
| 12 Mar | 213.07 | 58.05 | -0.86 | - | 0 | 0 | 6 |
| 11 Mar | 218.53 | 58.05 | -0.86 | - | 0 | 0 | 6 |
| 10 Mar | 225.31 | 58.05 | -0.86 | 70.95 | 2 | 0 | 4 |
| 9 Mar | 218.96 | 58.91 | -1.09 | - | 0 | 0 | 4 |
| 6 Mar | 219.56 | 58.91 | -1.09 | 46.98 | 3 | 0 | 7 |
| 5 Mar | 224.68 | 60 | 13.95 | - | 4 | 4 | 3 |
| 4 Mar | 221.75 | 60 | 13.95 | 62.69 | 4 | 0 | 3 |
| 2 Mar | 226.32 | 46.05 | -350.1 | - | 0 | 3 | 0 |
| 27 Feb | 233.20 | 46.05 | -350.1 | 41.31 | 3 | 0 | 0 |
| 26 Feb | 246.50 | 396.15 | 0 | - | 0 | 0 | 0 |
For Angel One Limited - strike price 280 expiring on 28APR2026
Delta for 280 PE is -0.32
Historical price for 280 PE is as follows
On 16 Apr ANGELONE was trading at 292.61. The strike last trading price was 7.48, which was 0.7600000000000007 higher than the previous day. The implied volatity was 62.56, the open interest changed by 164 which increased total open position to 671
On 15 Apr ANGELONE was trading at 297.76. The strike last trading price was 6.72, which was -5.79 lower than the previous day. The implied volatity was 63.22, the open interest changed by 131 which increased total open position to 507
On 13 Apr ANGELONE was trading at 280.46. The strike last trading price was 12.3, which was 0.08999999999999986 higher than the previous day. The implied volatity was 57.04, the open interest changed by 46 which increased total open position to 377
On 10 Apr ANGELONE was trading at 280.99. The strike last trading price was 12.25, which was -2.4700000000000006 lower than the previous day. The implied volatity was 52.4, the open interest changed by 86 which increased total open position to 333
On 9 Apr ANGELONE was trading at 281.80. The strike last trading price was 14.5, which was -6.01 lower than the previous day. The implied volatity was 62.02, the open interest changed by 224 which increased total open position to 245
On 8 Apr ANGELONE was trading at 267.62. The strike last trading price was 20.69, which was -15.62 lower than the previous day. The implied volatity was 57.14, the open interest changed by 4 which increased total open position to 20
On 7 Apr ANGELONE was trading at 246.10. The strike last trading price was 36.31, which was -4.6 lower than the previous day. The implied volatity was 61.38, the open interest changed by -3 which decreased total open position to 16
On 6 Apr ANGELONE was trading at 246.05. The strike last trading price was 40.83, which was -10.72 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 2 Apr ANGELONE was trading at 240.85. The strike last trading price was 40.83, which was -10.72 lower than the previous day. The implied volatity was 58.26, the open interest changed by 0 which decreased total open position to 19
On 1 Apr ANGELONE was trading at 240.60. The strike last trading price was 51.55, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 30 Mar ANGELONE was trading at 227.53. The strike last trading price was 51.55, which was 5.15 higher than the previous day. The implied volatity was 45.38, the open interest changed by 0 which decreased total open position to 20
On 27 Mar ANGELONE was trading at 235.27. The strike last trading price was 46.4, which was 5.62 higher than the previous day. The implied volatity was 59.58, the open interest changed by 0 which decreased total open position to 19
On 25 Mar ANGELONE was trading at 241.67. The strike last trading price was 40.78, which was -11.22 lower than the previous day. The implied volatity was 53.83, the open interest changed by 8 which increased total open position to 18
On 24 Mar ANGELONE was trading at 230.44. The strike last trading price was 52, which was -9.67 lower than the previous day. The implied volatity was 64.27, the open interest changed by 0 which decreased total open position to 7
On 23 Mar ANGELONE was trading at 220.91. The strike last trading price was 61.67, which was 3.62 higher than the previous day. The implied volatity was 75.76, the open interest changed by 1 which increased total open position to 7
On 20 Mar ANGELONE was trading at 231.32. The strike last trading price was 58.05, which was -0.86 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Mar ANGELONE was trading at 232.42. The strike last trading price was 58.05, which was -0.86 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 Mar ANGELONE was trading at 236.21. The strike last trading price was 58.05, which was -0.86 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Mar ANGELONE was trading at 216.98. The strike last trading price was 58.05, which was -0.86 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Mar ANGELONE was trading at 216.63. The strike last trading price was 58.05, which was -0.86 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 58.05, which was -0.86 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 12 Mar ANGELONE was trading at 213.07. The strike last trading price was 58.05, which was -0.86 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 11 Mar ANGELONE was trading at 218.53. The strike last trading price was 58.05, which was -0.86 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Mar ANGELONE was trading at 225.31. The strike last trading price was 58.05, which was -0.86 lower than the previous day. The implied volatity was 70.95, the open interest changed by 0 which decreased total open position to 4
On 9 Mar ANGELONE was trading at 218.96. The strike last trading price was 58.91, which was -1.09 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Mar ANGELONE was trading at 219.56. The strike last trading price was 58.91, which was -1.09 lower than the previous day. The implied volatity was 46.98, the open interest changed by 0 which decreased total open position to 7
On 5 Mar ANGELONE was trading at 224.68. The strike last trading price was 60, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 3
On 4 Mar ANGELONE was trading at 221.75. The strike last trading price was 60, which was 13.95 higher than the previous day. The implied volatity was 62.69, the open interest changed by 0 which decreased total open position to 3
On 2 Mar ANGELONE was trading at 226.32. The strike last trading price was 46.05, which was -350.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 27 Feb ANGELONE was trading at 233.20. The strike last trading price was 46.05, which was -350.1 lower than the previous day. The implied volatity was 41.31, 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 396.15, 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
