Historical option data for ANGELONE
22 Jun 2026 04:10 PM IST
| ANGELONE 30-Jun-2026 (7d) 280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -0.23
Gamma: 0.00173
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 354.80 | 73.1 | 10.6 (16.96%) | 88.41 | 1 | 0 | 35 | |||||||||
| 19 Jun | 353.70 | 62.5 | 0 (0.00%) | - | 1 | 0 | 35 | |||||||||
| 18 Jun | 352.80 | 62.5 | 0 (0.00%) | - | 1 | 0 | 35 | |||||||||
| 17 Jun | 348.70 | 62.5 | 0 (0.00%) | - | 1 | 0 | 35 | |||||||||
| 16 Jun | 348.25 | 62.5 | 0 (0.00%) | - | 1 | 0 | 35 | |||||||||
| 15 Jun | 352.30 | 62.5 | 0 (0.00%) | - | 1 | 0 | 35 | |||||||||
| 12 Jun | 339.50 | 62.5 | 0 (0.00%) | - | 1 | 0 | 35 | |||||||||
| 11 Jun | 323.75 | 62.5 | 0 (0.00%) | - | 1 | 0 | 35 | |||||||||
| 10 Jun | 329.85 | 62.5 | 0 (0.00%) | - | 1 | 0 | 35 | |||||||||
| 9 Jun | 337.55 | 62.5 | 0 (0.00%) | - | 1 | 0 | 35 | |||||||||
| 8 Jun | 325.70 | 62.5 | 0 (0.00%) | - | 1 | 0 | 35 | |||||||||
| 5 Jun | 332.60 | 62.5 | 0 (0.00%) | - | 1 | 0 | 35 | |||||||||
| 4 Jun | 337.70 | 62.5 | 0 (0.00%) | - | 1 | 0 | 35 | |||||||||
| 3 Jun | 334.75 | 62.5 | 0 (0.00%) | - | 1 | 0 | 35 | |||||||||
| 2 Jun | 342.65 | 62.5 | 0 (0.00%) | 34.1 | 1 | 0 | 35 | |||||||||
| 1 Jun | 335.60 | 62.5 | -1.15 (-1.81%) | 34.1 | 1 | 0 | 35 | |||||||||
| 29 May | 337.30 | 63.65 | 0 (0.00%) | - | 1 | 0 | 35 | |||||||||
| 27 May | 336.95 | 63.65 | -2.35 (-3.56%) | 47.81 | 1 | 0 | 35 | |||||||||
| 26 May | 344.45 | 66 | -3.5 (-5.04%) | 48.79 | 8 | 7 | 35 | |||||||||
| 25 May | 346.45 | 69.5 | 9.45 (15.74%) | 55.64 | 4 | 4 | 28 | |||||||||
| 22 May | 339.35 | 60.05 | -2.25 (-3.61%) | 45.09 | 2 | -2 | 24 | |||||||||
| 21 May | 339.65 | 62.3 | 16.4 (35.73%) | 37.08 | 20 | 4 | 11 | |||||||||
| 20 May | 325.00 | 45.9 | 0 (0.00%) | 41.15 | 0 | 0 | 7 | |||||||||
| 19 May | 328.00 | 45.9 | 13.9 (43.44%) | 41.15 | 2 | 0 | 7 | |||||||||
| 18 May | 303.95 | 32.2 | -3.8 (-10.56%) | 45 | 3 | 2 | 7 | |||||||||
| 15 May | 306.85 | 36 | 4.5 (14.29%) | 40.48 | 1 | 0 | 4 | |||||||||
| 14 May | 303.70 | 31.5 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 13 May | 298.15 | 31.5 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 12 May | 299.10 | 31.5 | -20.55 (-39.48%) | 0 | 2 | 1 | 3 | |||||||||
| 11 May | 317.20 | 52.05 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 8 May | 326.00 | 52.05 | 42.21 (428.96%) | 41.17 | 2 | 1 | 1 | |||||||||
| 29 Apr | 313.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 319.27 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 318.64 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 314.52 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 328.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 328.59 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 324.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 319.16 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 322.47 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 292.61 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 297.76 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 280.46 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 280.99 | 9.84 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 281.80 | 9.84 | 0 (0.00%) | 0.46 | 0 | 0 | 0 | |||||||||
| 8 Apr | 267.62 | 9.84 | 0 (0.00%) | 4.31 | 0 | 0 | 0 | |||||||||
| 7 Apr | 246.10 | 9.84 | 0 (0.00%) | 6.28 | 0 | 0 | 0 | |||||||||
| 6 Apr | 246.05 | 9.84 | 0 (0.00%) | 7.65 | 0 | 0 | 0 | |||||||||
| 2 Apr | 240.85 | 0 | 0 (0.00%) | 7.33 | 0 | 0 | 0 | |||||||||
For Angel One Limited - strike price 280 expiring on 30JUN2026
Delta for 280 CE is 0.96
Historical price for 280 CE is as follows
On 22 Jun ANGELONE was trading at 354.80. The strike last trading price was 73.1, which was 10.6 higher than the previous day. The implied volatity was 88.41, the open interest changed by 0 which decreased total open position to 35
On 19 Jun ANGELONE was trading at 353.70. The strike last trading price was 62.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 18 Jun ANGELONE was trading at 352.80. The strike last trading price was 62.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 17 Jun ANGELONE was trading at 348.70. The strike last trading price was 62.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 16 Jun ANGELONE was trading at 348.25. The strike last trading price was 62.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 15 Jun ANGELONE was trading at 352.30. The strike last trading price was 62.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 12 Jun ANGELONE was trading at 339.50. The strike last trading price was 62.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 11 Jun ANGELONE was trading at 323.75. The strike last trading price was 62.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 10 Jun ANGELONE was trading at 329.85. The strike last trading price was 62.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 9 Jun ANGELONE was trading at 337.55. The strike last trading price was 62.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 8 Jun ANGELONE was trading at 325.70. The strike last trading price was 62.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 5 Jun ANGELONE was trading at 332.60. The strike last trading price was 62.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 4 Jun ANGELONE was trading at 337.70. The strike last trading price was 62.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 3 Jun ANGELONE was trading at 334.75. The strike last trading price was 62.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 2 Jun ANGELONE was trading at 342.65. The strike last trading price was 62.5, which was 0 lower than the previous day. The implied volatity was 34.1, the open interest changed by 0 which decreased total open position to 35
On 1 Jun ANGELONE was trading at 335.60. The strike last trading price was 62.5, which was -1.15 lower than the previous day. The implied volatity was 34.1, the open interest changed by 0 which decreased total open position to 35
On 29 May ANGELONE was trading at 337.30. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 27 May ANGELONE was trading at 336.95. The strike last trading price was 63.65, which was -2.35 lower than the previous day. The implied volatity was 47.81, the open interest changed by 0 which decreased total open position to 35
On 26 May ANGELONE was trading at 344.45. The strike last trading price was 66, which was -3.5 lower than the previous day. The implied volatity was 48.79, the open interest changed by 7 which increased total open position to 35
On 25 May ANGELONE was trading at 346.45. The strike last trading price was 69.5, which was 9.45 higher than the previous day. The implied volatity was 55.64, the open interest changed by 4 which increased total open position to 28
On 22 May ANGELONE was trading at 339.35. The strike last trading price was 60.05, which was -2.25 lower than the previous day. The implied volatity was 45.09, the open interest changed by -2 which decreased total open position to 24
On 21 May ANGELONE was trading at 339.65. The strike last trading price was 62.3, which was 16.4 higher than the previous day. The implied volatity was 37.08, the open interest changed by 4 which increased total open position to 11
On 20 May ANGELONE was trading at 325.00. The strike last trading price was 45.9, which was 0 lower than the previous day. The implied volatity was 41.15, the open interest changed by 0 which decreased total open position to 7
On 19 May ANGELONE was trading at 328.00. The strike last trading price was 45.9, which was 13.9 higher than the previous day. The implied volatity was 41.15, the open interest changed by 0 which decreased total open position to 7
On 18 May ANGELONE was trading at 303.95. The strike last trading price was 32.2, which was -3.8 lower than the previous day. The implied volatity was 45, the open interest changed by 2 which increased total open position to 7
On 15 May ANGELONE was trading at 306.85. The strike last trading price was 36, which was 4.5 higher than the previous day. The implied volatity was 40.48, the open interest changed by 0 which decreased total open position to 4
On 14 May ANGELONE was trading at 303.70. The strike last trading price was 31.5, 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 4
On 13 May ANGELONE was trading at 298.15. The strike last trading price was 31.5, 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 4
On 12 May ANGELONE was trading at 299.10. The strike last trading price was 31.5, which was -20.55 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 3
On 11 May ANGELONE was trading at 317.20. The strike last trading price was 52.05, 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 2
On 8 May ANGELONE was trading at 326.00. The strike last trading price was 52.05, which was 42.21 higher than the previous day. The implied volatity was 41.17, the open interest changed by 1 which increased total open position to 1
On 29 Apr ANGELONE was trading at 313.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr ANGELONE was trading at 319.27. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr ANGELONE was trading at 318.64. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr ANGELONE was trading at 314.52. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr ANGELONE was trading at 328.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr ANGELONE was trading at 328.59. 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 21 Apr ANGELONE was trading at 324.05. 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 20 Apr ANGELONE was trading at 319.16. 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 17 Apr ANGELONE was trading at 322.47. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ANGELONE was trading at 292.61. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr ANGELONE was trading at 297.76. 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 13 Apr ANGELONE was trading at 280.46. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr ANGELONE was trading at 280.99. The strike last trading price was 9.84, 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 Apr ANGELONE was trading at 281.80. The strike last trading price was 9.84, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ANGELONE was trading at 267.62. The strike last trading price was 9.84, which was 0 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ANGELONE was trading at 246.10. The strike last trading price was 9.84, which was 0 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ANGELONE was trading at 246.05. The strike last trading price was 9.84, which was 0 lower than the previous day. The implied volatity was 7.65, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ANGELONE was trading at 240.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.33, the open interest changed by 0 which decreased total open position to 0
| ANGELONE 30-Jun-2026 (7d) 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.01
Gamma: 0.00068
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 354.80 | 0.1 | 0.1 | 64.15 | 13 | -4 | 93 |
| 19 Jun | 353.70 | 0.15 | 0.15 (-16.67%) | 60.12 | 39 | -23 | 98 |
| 18 Jun | 352.80 | 0.25 | -0.05 (-16.67%) | 59.74 | 32 | -4 | 122 |
| 17 Jun | 348.70 | 0.3 | 0.3 (-14.29%) | 57.03 | 8 | -1 | 127 |
| 16 Jun | 348.25 | 0.3 | -0.05 (-14.29%) | 54.07 | 12 | -7 | 128 |
| 15 Jun | 352.30 | 0.35 | -0.15 (-30.00%) | 58.18 | 65 | -27 | 135 |
| 12 Jun | 339.50 | 0.5 | -0.8 (-61.54%) | 48.57 | 86 | -4 | 161 |
| 11 Jun | 323.75 | 1.25 | 0.25 (25.00%) | 47.05 | 88 | -16 | 161 |
| 10 Jun | 329.85 | 1.1 | 0.3 (37.50%) | 47.89 | 48 | 8 | 176 |
| 9 Jun | 337.55 | 0.75 | -0.9 (-54.55%) | 48.75 | 43 | -3 | 167 |
| 8 Jun | 325.70 | 1.75 | 0.75 (75.00%) | 47.78 | 80 | -4 | 171 |
| 5 Jun | 332.60 | 1.35 | 0.25 (22.73%) | 47.84 | 481 | 35 | 175 |
| 4 Jun | 337.70 | 1.1 | -0.2 (-15.38%) | 46.64 | 31 | -12 | 139 |
| 3 Jun | 334.75 | 1.3 | 0.4 (44.44%) | 46.39 | 53 | 15 | 150 |
| 2 Jun | 342.65 | 0.9 | -0.45 (-33.33%) | 46.73 | 51 | -3 | 134 |
| 1 Jun | 335.60 | 1.3 | 0.2 (18.18%) | 46.36 | 52 | -10 | 137 |
| 29 May | 337.30 | 1.1 | -0.35 (-24.14%) | 42.03 | 41 | -6 | 142 |
| 27 May | 336.95 | 1.5 | 0 (0.00%) | 43.72 | 92 | 23 | 148 |
| 26 May | 344.45 | 1.45 | -0.05 (-3.33%) | 46.61 | 69 | 27 | 125 |
| 25 May | 346.45 | 1.45 | -0.35 (-19.44%) | 47.73 | 103 | 27 | 98 |
| 22 May | 339.35 | 1.8 | -0.25 (-12.20%) | 44.41 | 49 | 8 | 72 |
| 21 May | 339.65 | 2 | -1.4 (-41.18%) | 44.92 | 69 | 13 | 64 |
| 20 May | 325.00 | 3.3 | -0.4 (-10.81%) | 43.68 | 31 | 9 | 51 |
| 19 May | 328.00 | 3.55 | -3.9 (-52.35%) | 46.82 | 70 | 29 | 42 |
| 18 May | 303.95 | 7.45 | -1.55 (-17.22%) | 42.67 | 15 | 9 | 12 |
| 15 May | 306.85 | 9 | 0 (0.00%) | - | 0 | 0 | 3 |
| 14 May | 303.70 | 9 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 13 May | 298.15 | 9 | 2 (28.57%) | 0 | 3 | 2 | 3 |
| 12 May | 299.10 | 7 | -50.3 (-87.78%) | 37.37 | 1 | 1 | 1 |
| 11 May | 317.20 | 0 | -57.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 326.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 313.10 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 319.27 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 318.64 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 314.52 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 328.00 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 328.59 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 324.05 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 319.16 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 322.47 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 292.61 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 297.76 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 280.46 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 280.99 | 0 | 0 (0.00%) | 1.81 | 0 | 0 | 0 |
| 9 Apr | 281.80 | 0 | 0 (0.00%) | 1.9 | 0 | 0 | 0 |
| 8 Apr | 267.62 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 246.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 246.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 240.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Angel One Limited - strike price 280 expiring on 30JUN2026
Delta for 280 PE is -0.01
Historical price for 280 PE is as follows
On 22 Jun ANGELONE was trading at 354.80. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 64.15, the open interest changed by -4 which decreased total open position to 93
On 19 Jun ANGELONE was trading at 353.70. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was 60.12, the open interest changed by -23 which decreased total open position to 98
On 18 Jun ANGELONE was trading at 352.80. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 59.74, the open interest changed by -4 which decreased total open position to 122
On 17 Jun ANGELONE was trading at 348.70. The strike last trading price was 0.3, which was 0.3 higher than the previous day. The implied volatity was 57.03, the open interest changed by -1 which decreased total open position to 127
On 16 Jun ANGELONE was trading at 348.25. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 54.07, the open interest changed by -7 which decreased total open position to 128
On 15 Jun ANGELONE was trading at 352.30. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 58.18, the open interest changed by -27 which decreased total open position to 135
On 12 Jun ANGELONE was trading at 339.50. The strike last trading price was 0.5, which was -0.8 lower than the previous day. The implied volatity was 48.57, the open interest changed by -4 which decreased total open position to 161
On 11 Jun ANGELONE was trading at 323.75. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was 47.05, the open interest changed by -16 which decreased total open position to 161
On 10 Jun ANGELONE was trading at 329.85. The strike last trading price was 1.1, which was 0.3 higher than the previous day. The implied volatity was 47.89, the open interest changed by 8 which increased total open position to 176
On 9 Jun ANGELONE was trading at 337.55. The strike last trading price was 0.75, which was -0.9 lower than the previous day. The implied volatity was 48.75, the open interest changed by -3 which decreased total open position to 167
On 8 Jun ANGELONE was trading at 325.70. The strike last trading price was 1.75, which was 0.75 higher than the previous day. The implied volatity was 47.78, the open interest changed by -4 which decreased total open position to 171
On 5 Jun ANGELONE was trading at 332.60. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was 47.84, the open interest changed by 35 which increased total open position to 175
On 4 Jun ANGELONE was trading at 337.70. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 46.64, the open interest changed by -12 which decreased total open position to 139
On 3 Jun ANGELONE was trading at 334.75. The strike last trading price was 1.3, which was 0.4 higher than the previous day. The implied volatity was 46.39, the open interest changed by 15 which increased total open position to 150
On 2 Jun ANGELONE was trading at 342.65. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 46.73, the open interest changed by -3 which decreased total open position to 134
On 1 Jun ANGELONE was trading at 335.60. The strike last trading price was 1.3, which was 0.2 higher than the previous day. The implied volatity was 46.36, the open interest changed by -10 which decreased total open position to 137
On 29 May ANGELONE was trading at 337.30. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 42.03, the open interest changed by -6 which decreased total open position to 142
On 27 May ANGELONE was trading at 336.95. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 43.72, the open interest changed by 23 which increased total open position to 148
On 26 May ANGELONE was trading at 344.45. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 46.61, the open interest changed by 27 which increased total open position to 125
On 25 May ANGELONE was trading at 346.45. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 47.73, the open interest changed by 27 which increased total open position to 98
On 22 May ANGELONE was trading at 339.35. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 44.41, the open interest changed by 8 which increased total open position to 72
On 21 May ANGELONE was trading at 339.65. The strike last trading price was 2, which was -1.4 lower than the previous day. The implied volatity was 44.92, the open interest changed by 13 which increased total open position to 64
On 20 May ANGELONE was trading at 325.00. The strike last trading price was 3.3, which was -0.4 lower than the previous day. The implied volatity was 43.68, the open interest changed by 9 which increased total open position to 51
On 19 May ANGELONE was trading at 328.00. The strike last trading price was 3.55, which was -3.9 lower than the previous day. The implied volatity was 46.82, the open interest changed by 29 which increased total open position to 42
On 18 May ANGELONE was trading at 303.95. The strike last trading price was 7.45, which was -1.55 lower than the previous day. The implied volatity was 42.67, the open interest changed by 9 which increased total open position to 12
On 15 May ANGELONE was trading at 306.85. The strike last trading price was 9, 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 14 May ANGELONE was trading at 303.70. The strike last trading price was 9, 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 3
On 13 May ANGELONE was trading at 298.15. The strike last trading price was 9, which was 2 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 3
On 12 May ANGELONE was trading at 299.10. The strike last trading price was 7, which was -50.3 lower than the previous day. The implied volatity was 37.37, the open interest changed by 1 which increased total open position to 1
On 11 May ANGELONE was trading at 317.20. The strike last trading price was 0, which was -57.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ANGELONE was trading at 326.00. 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 29 Apr ANGELONE was trading at 313.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr ANGELONE was trading at 319.27. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr ANGELONE was trading at 318.64. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr ANGELONE was trading at 314.52. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr ANGELONE was trading at 328.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr ANGELONE was trading at 328.59. 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 21 Apr ANGELONE was trading at 324.05. 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 20 Apr ANGELONE was trading at 319.16. 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 17 Apr ANGELONE was trading at 322.47. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ANGELONE was trading at 292.61. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr ANGELONE was trading at 297.76. 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 13 Apr ANGELONE was trading at 280.46. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr ANGELONE was trading at 280.99. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ANGELONE was trading at 281.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.9, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ANGELONE was trading at 267.62. 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 7 Apr ANGELONE was trading at 246.10. 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 6 Apr ANGELONE was trading at 246.05. 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 2 Apr ANGELONE was trading at 240.85. 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
