Historical option data for ANGELONE
22 Jun 2026 04:10 PM IST
| ANGELONE 30-Jun-2026 (7d) 285 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 354.80 | 60.8 | 0 (0.00%) | - | 2 | 0 | 7 | |||||||||
| 19 Jun | 353.70 | 60.8 | 0 (0.00%) | - | 2 | 0 | 7 | |||||||||
| 18 Jun | 352.80 | 60.8 | 0 (0.00%) | - | 2 | 0 | 7 | |||||||||
| 17 Jun | 348.70 | 60.8 | 0 (0.00%) | 45.99 | 2 | 0 | 7 | |||||||||
| 16 Jun | 348.25 | 60.8 | -5.15 (-7.81%) | 45.99 | 2 | 0 | 7 | |||||||||
| 15 Jun | 352.30 | 65.95 | 0 (0.00%) | - | 7 | 0 | 7 | |||||||||
| 12 Jun | 339.50 | 65.95 | 0 (0.00%) | - | 7 | 0 | 7 | |||||||||
| 11 Jun | 323.75 | 65.95 | 0 (0.00%) | - | 7 | 0 | 7 | |||||||||
| 10 Jun | 329.85 | 65.95 | 0 (0.00%) | - | 7 | 0 | 7 | |||||||||
| 9 Jun | 337.55 | 65.95 | 0 (0.00%) | - | 7 | 0 | 7 | |||||||||
| 8 Jun | 325.70 | 65.95 | 0 (0.00%) | - | 7 | 0 | 7 | |||||||||
| 5 Jun | 332.60 | 65.95 | 0 (0.00%) | - | 7 | 0 | 7 | |||||||||
| 4 Jun | 337.70 | 65.95 | 0 (0.00%) | - | 7 | 0 | 7 | |||||||||
| 3 Jun | 334.75 | 65.95 | 0 (0.00%) | - | 7 | 0 | 7 | |||||||||
| 2 Jun | 342.65 | 65.95 | 0 (0.00%) | - | 7 | 0 | 7 | |||||||||
| 1 Jun | 335.60 | 65.95 | 0 (0.00%) | - | 7 | 0 | 7 | |||||||||
| 29 May | 337.30 | 65.95 | 0 (0.00%) | - | 7 | 0 | 7 | |||||||||
| 27 May | 336.95 | 65.95 | 15.39 (30.44%) | 85.92 | 7 | 7 | 7 | |||||||||
| 26 May | 344.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 346.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 339.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 339.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 325.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | -50.56 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 303.70 | 0 | -50.56 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 298.15 | 0 | -50.56 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 299.10 | 0 | -50.56 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
For Angel One Limited - strike price 285 expiring on 30JUN2026
Delta for 285 CE is -
Historical price for 285 CE is as follows
On 22 Jun ANGELONE was trading at 354.80. The strike last trading price was 60.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Jun ANGELONE was trading at 353.70. The strike last trading price was 60.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Jun ANGELONE was trading at 352.80. The strike last trading price was 60.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Jun ANGELONE was trading at 348.70. The strike last trading price was 60.8, which was 0 lower than the previous day. The implied volatity was 45.99, the open interest changed by 0 which decreased total open position to 7
On 16 Jun ANGELONE was trading at 348.25. The strike last trading price was 60.8, which was -5.15 lower than the previous day. The implied volatity was 45.99, the open interest changed by 0 which decreased total open position to 7
On 15 Jun ANGELONE was trading at 352.30. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 12 Jun ANGELONE was trading at 339.50. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 11 Jun ANGELONE was trading at 323.75. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Jun ANGELONE was trading at 329.85. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Jun ANGELONE was trading at 337.55. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 8 Jun ANGELONE was trading at 325.70. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Jun ANGELONE was trading at 332.60. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 4 Jun ANGELONE was trading at 337.70. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 3 Jun ANGELONE was trading at 334.75. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Jun ANGELONE was trading at 342.65. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Jun ANGELONE was trading at 335.60. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 29 May ANGELONE was trading at 337.30. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 27 May ANGELONE was trading at 336.95. The strike last trading price was 65.95, which was 15.39 higher than the previous day. The implied volatity was 85.92, the open interest changed by 7 which increased total open position to 7
On 26 May ANGELONE was trading at 344.45. 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 25 May ANGELONE was trading at 346.45. 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 22 May ANGELONE was trading at 339.35. 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 May ANGELONE was trading at 339.65. 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 May ANGELONE was trading at 325.00. 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 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 -50.56 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 -50.56 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 -50.56 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ANGELONE was trading at 299.10. The strike last trading price was 0, which was -50.56 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) 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0
Gamma: 0.00073
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 354.80 | 0.1 | 0.1 | 60.91 | 1 | -1 | 29 |
| 19 Jun | 353.70 | 0.4 | 0.4 (-20.00%) | 59.8 | 1 | 0 | 30 |
| 18 Jun | 352.80 | 0.4 | -0.1 (-20.00%) | 59.8 | 1 | -1 | 30 |
| 17 Jun | 348.70 | 0.5 | 0.5 | - | 5 | 0 | 31 |
| 16 Jun | 348.25 | 0.5 | 0.5 (-16.67%) | 57.72 | 5 | 0 | 31 |
| 15 Jun | 352.30 | 0.5 | -0.1 (-16.67%) | 57.72 | 5 | -4 | 31 |
| 12 Jun | 339.50 | 0.6 | -0.55 (-47.83%) | 46.98 | 4 | -2 | 36 |
| 11 Jun | 323.75 | 1.15 | 1.15 (-39.47%) | 48.12 | 8 | 0 | 38 |
| 10 Jun | 329.85 | 1.15 | -0.75 (-39.47%) | 48.12 | 8 | 5 | 38 |
| 9 Jun | 337.55 | 1.9 | 1.9 (0.00%) | 46.05 | 30 | 0 | 33 |
| 8 Jun | 325.70 | 2 | 0 (0.00%) | 46.05 | 30 | 2 | 34 |
| 5 Jun | 332.60 | 1.6 | -0.1 (-5.88%) | 46.12 | 76 | -5 | 31 |
| 4 Jun | 337.70 | 1.7 | 1.7 (54.55%) | 46.58 | 40 | 0 | 36 |
| 3 Jun | 334.75 | 1.7 | 0.6 (54.55%) | 46.58 | 40 | 16 | 36 |
| 2 Jun | 342.65 | 1.1 | -0.55 (-33.33%) | 45.4 | 45 | 0 | 20 |
| 1 Jun | 335.60 | 1.65 | 0.2 (13.79%) | 44.92 | 5 | 2 | 20 |
| 29 May | 337.30 | 1.45 | -0.05 (-3.33%) | 41.57 | 14 | 5 | 17 |
| 27 May | 336.95 | 1.5 | -2.7 (-64.29%) | 43.58 | 13 | 10 | 12 |
| 26 May | 344.45 | 4.2 | 0 (0.00%) | - | 1 | 0 | 2 |
| 25 May | 346.45 | 4.2 | 0 (0.00%) | - | 1 | 0 | 2 |
| 22 May | 339.35 | 4.2 | 0 (0.00%) | - | 1 | 0 | 2 |
| 21 May | 339.65 | 4.2 | 0 (0.00%) | 44.22 | 1 | 0 | 2 |
| 20 May | 325.00 | 4.2 | -3.35 (-44.37%) | 44.22 | 1 | 1 | 2 |
| 19 May | 328.00 | 7.55 | 0 (0.00%) | - | 0 | 0 | 1 |
| 18 May | 303.95 | 7.55 | 0 (0.00%) | - | 0 | 0 | 1 |
| 15 May | 306.85 | 7.55 | -5.9 (-43.87%) | 40.26 | 1 | 0 | 0 |
| 14 May | 303.70 | 0 | -13.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 298.15 | 0 | -13.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 299.10 | 0 | -13.45 (-100.00%) | 0 | 0 | 0 | 0 |
For Angel One Limited - strike price 285 expiring on 30JUN2026
Delta for 285 PE is -0.01
Historical price for 285 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 60.91, the open interest changed by -1 which decreased total open position to 29
On 19 Jun ANGELONE was trading at 353.70. The strike last trading price was 0.4, which was 0.4 higher than the previous day. The implied volatity was 59.8, the open interest changed by 0 which decreased total open position to 30
On 18 Jun ANGELONE was trading at 352.80. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 59.8, the open interest changed by -1 which decreased total open position to 30
On 17 Jun ANGELONE was trading at 348.70. The strike last trading price was 0.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 16 Jun ANGELONE was trading at 348.25. The strike last trading price was 0.5, which was 0.5 higher than the previous day. The implied volatity was 57.72, the open interest changed by 0 which decreased total open position to 31
On 15 Jun ANGELONE was trading at 352.30. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 57.72, the open interest changed by -4 which decreased total open position to 31
On 12 Jun ANGELONE was trading at 339.50. The strike last trading price was 0.6, which was -0.55 lower than the previous day. The implied volatity was 46.98, the open interest changed by -2 which decreased total open position to 36
On 11 Jun ANGELONE was trading at 323.75. The strike last trading price was 1.15, which was 1.15 higher than the previous day. The implied volatity was 48.12, the open interest changed by 0 which decreased total open position to 38
On 10 Jun ANGELONE was trading at 329.85. The strike last trading price was 1.15, which was -0.75 lower than the previous day. The implied volatity was 48.12, the open interest changed by 5 which increased total open position to 38
On 9 Jun ANGELONE was trading at 337.55. The strike last trading price was 1.9, which was 1.9 higher than the previous day. The implied volatity was 46.05, the open interest changed by 0 which decreased total open position to 33
On 8 Jun ANGELONE was trading at 325.70. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 46.05, the open interest changed by 2 which increased total open position to 34
On 5 Jun ANGELONE was trading at 332.60. The strike last trading price was 1.6, which was -0.1 lower than the previous day. The implied volatity was 46.12, the open interest changed by -5 which decreased total open position to 31
On 4 Jun ANGELONE was trading at 337.70. The strike last trading price was 1.7, which was 1.7 higher than the previous day. The implied volatity was 46.58, the open interest changed by 0 which decreased total open position to 36
On 3 Jun ANGELONE was trading at 334.75. The strike last trading price was 1.7, which was 0.6 higher than the previous day. The implied volatity was 46.58, the open interest changed by 16 which increased total open position to 36
On 2 Jun ANGELONE was trading at 342.65. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was 45.4, the open interest changed by 0 which decreased total open position to 20
On 1 Jun ANGELONE was trading at 335.60. The strike last trading price was 1.65, which was 0.2 higher than the previous day. The implied volatity was 44.92, the open interest changed by 2 which increased total open position to 20
On 29 May ANGELONE was trading at 337.30. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 41.57, the open interest changed by 5 which increased total open position to 17
On 27 May ANGELONE was trading at 336.95. The strike last trading price was 1.5, which was -2.7 lower than the previous day. The implied volatity was 43.58, the open interest changed by 10 which increased total open position to 12
On 26 May ANGELONE was trading at 344.45. The strike last trading price was 4.2, 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 25 May ANGELONE was trading at 346.45. The strike last trading price was 4.2, 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 22 May ANGELONE was trading at 339.35. The strike last trading price was 4.2, 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 21 May ANGELONE was trading at 339.65. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was 44.22, the open interest changed by 0 which decreased total open position to 2
On 20 May ANGELONE was trading at 325.00. The strike last trading price was 4.2, which was -3.35 lower than the previous day. The implied volatity was 44.22, the open interest changed by 1 which increased total open position to 2
On 19 May ANGELONE was trading at 328.00. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May ANGELONE was trading at 303.95. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May ANGELONE was trading at 306.85. The strike last trading price was 7.55, which was -5.9 lower than the previous day. The implied volatity was 40.26, 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 -13.45 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 -13.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ANGELONE was trading at 299.10. The strike last trading price was 0, which was -13.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
