Historical option data for ANGELONE
11 Jun 2026 04:14 PM IST
| ANGELONE 30-Jun-2026 (18d) 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 0
Theta: -0.27
Gamma: 0.00835
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 323.75 | 29.3 | -3.8 (-11.48%) | 46.11 | 16 | -2 | 47 | |||||||||
| 10 Jun | 329.85 | 32.05 | -8.9 (-21.73%) | 39.33 | 13 | 0 | 50 | |||||||||
| 9 Jun | 337.55 | 42.05 | 10.45 (33.07%) | 44.97 | 13 | -2 | 48 | |||||||||
| 8 Jun | 325.70 | 30.3 | -8.5 (-21.91%) | 47.35 | 23 | -4 | 49 | |||||||||
| 5 Jun | 332.60 | 38.95 | -4.05 (-9.42%) | 49.66 | 61 | -10 | 53 | |||||||||
| 4 Jun | 337.70 | 43 | 1.5 (3.61%) | 49.62 | 16 | 0 | 63 | |||||||||
| 3 Jun | 334.75 | 41.5 | -4.65 (-10.08%) | 48.7 | 36 | -9 | 63 | |||||||||
| 2 Jun | 342.65 | 46.15 | 5.7 (14.09%) | 50.43 | 23 | 0 | 71 | |||||||||
| 1 Jun | 335.60 | 40.45 | -1.85 (-4.37%) | 41.64 | 15 | 7 | 69 | |||||||||
| 29 May | 337.30 | 42.8 | 1.25 (3.01%) | 49.08 | 17 | 1 | 62 | |||||||||
| 27 May | 336.95 | 40.1 | -8.6 (-17.66%) | 34.67 | 26 | 0 | 61 | |||||||||
| 26 May | 344.45 | 49 | -2 (-3.92%) | 42.34 | 24 | 8 | 62 | |||||||||
| 25 May | 346.45 | 51 | 5 (10.87%) | 46.94 | 7 | 0 | 54 | |||||||||
| 22 May | 339.35 | 46 | 0 (0.00%) | 44.93 | 11 | 1 | 54 | |||||||||
| 21 May | 339.65 | 46 | 10.9 (31.05%) | 44.25 | 26 | 2 | 52 | |||||||||
| 20 May | 325.00 | 35.1 | -1.5 (-4.10%) | 43.97 | 21 | 4 | 49 | |||||||||
| 19 May | 328.00 | 37.8 | 17.8 (89.00%) | 41.88 | 88 | 3 | 46 | |||||||||
| 18 May | 303.95 | 20.4 | -3.6 (-15.00%) | 40.75 | 41 | 25 | 45 | |||||||||
| 15 May | 306.85 | 24 | 3.1 (14.83%) | 42.26 | 8 | 2 | 19 | |||||||||
| 14 May | 303.70 | 20.85 | 2.4 (13.01%) | 42.13 | 31 | 3 | 17 | |||||||||
| 13 May | 298.15 | 18.3 | -1.5 (-7.58%) | 0 | 14 | 11 | 14 | |||||||||
| 12 May | 299.10 | 19.8 | -15.95 (-44.62%) | 0 | 4 | 1 | 3 | |||||||||
| 11 May | 317.20 | 35.75 | 29.25 (450.00%) | 53.35 | 2 | 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 | 6.5 | 0 (0.00%) | 2.69 | 0 | 0 | 0 | |||||||||
| 9 Apr | 281.80 | 6.5 | 0 (0.00%) | 3.24 | 0 | 0 | 0 | |||||||||
| 8 Apr | 267.62 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Angel One Limited - strike price 300 expiring on 30JUN2026
Delta for 300 CE is 0.79
Historical price for 300 CE is as follows
On 11 Jun ANGELONE was trading at 323.75. The strike last trading price was 29.3, which was -3.8 lower than the previous day. The implied volatity was 46.11, the open interest changed by -2 which decreased total open position to 47
On 10 Jun ANGELONE was trading at 329.85. The strike last trading price was 32.05, which was -8.9 lower than the previous day. The implied volatity was 39.33, the open interest changed by 0 which decreased total open position to 50
On 9 Jun ANGELONE was trading at 337.55. The strike last trading price was 42.05, which was 10.45 higher than the previous day. The implied volatity was 44.97, the open interest changed by -2 which decreased total open position to 48
On 8 Jun ANGELONE was trading at 325.70. The strike last trading price was 30.3, which was -8.5 lower than the previous day. The implied volatity was 47.35, the open interest changed by -4 which decreased total open position to 49
On 5 Jun ANGELONE was trading at 332.60. The strike last trading price was 38.95, which was -4.05 lower than the previous day. The implied volatity was 49.66, the open interest changed by -10 which decreased total open position to 53
On 4 Jun ANGELONE was trading at 337.70. The strike last trading price was 43, which was 1.5 higher than the previous day. The implied volatity was 49.62, the open interest changed by 0 which decreased total open position to 63
On 3 Jun ANGELONE was trading at 334.75. The strike last trading price was 41.5, which was -4.65 lower than the previous day. The implied volatity was 48.7, the open interest changed by -9 which decreased total open position to 63
On 2 Jun ANGELONE was trading at 342.65. The strike last trading price was 46.15, which was 5.7 higher than the previous day. The implied volatity was 50.43, the open interest changed by 0 which decreased total open position to 71
On 1 Jun ANGELONE was trading at 335.60. The strike last trading price was 40.45, which was -1.85 lower than the previous day. The implied volatity was 41.64, the open interest changed by 7 which increased total open position to 69
On 29 May ANGELONE was trading at 337.30. The strike last trading price was 42.8, which was 1.25 higher than the previous day. The implied volatity was 49.08, the open interest changed by 1 which increased total open position to 62
On 27 May ANGELONE was trading at 336.95. The strike last trading price was 40.1, which was -8.6 lower than the previous day. The implied volatity was 34.67, the open interest changed by 0 which decreased total open position to 61
On 26 May ANGELONE was trading at 344.45. The strike last trading price was 49, which was -2 lower than the previous day. The implied volatity was 42.34, the open interest changed by 8 which increased total open position to 62
On 25 May ANGELONE was trading at 346.45. The strike last trading price was 51, which was 5 higher than the previous day. The implied volatity was 46.94, the open interest changed by 0 which decreased total open position to 54
On 22 May ANGELONE was trading at 339.35. The strike last trading price was 46, which was 0 lower than the previous day. The implied volatity was 44.93, the open interest changed by 1 which increased total open position to 54
On 21 May ANGELONE was trading at 339.65. The strike last trading price was 46, which was 10.9 higher than the previous day. The implied volatity was 44.25, the open interest changed by 2 which increased total open position to 52
On 20 May ANGELONE was trading at 325.00. The strike last trading price was 35.1, which was -1.5 lower than the previous day. The implied volatity was 43.97, the open interest changed by 4 which increased total open position to 49
On 19 May ANGELONE was trading at 328.00. The strike last trading price was 37.8, which was 17.8 higher than the previous day. The implied volatity was 41.88, the open interest changed by 3 which increased total open position to 46
On 18 May ANGELONE was trading at 303.95. The strike last trading price was 20.4, which was -3.6 lower than the previous day. The implied volatity was 40.75, the open interest changed by 25 which increased total open position to 45
On 15 May ANGELONE was trading at 306.85. The strike last trading price was 24, which was 3.1 higher than the previous day. The implied volatity was 42.26, the open interest changed by 2 which increased total open position to 19
On 14 May ANGELONE was trading at 303.70. The strike last trading price was 20.85, which was 2.4 higher than the previous day. The implied volatity was 42.13, the open interest changed by 3 which increased total open position to 17
On 13 May ANGELONE was trading at 298.15. The strike last trading price was 18.3, which was -1.5 lower than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 14
On 12 May ANGELONE was trading at 299.10. The strike last trading price was 19.8, which was -15.95 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 35.75, which was 29.25 higher than the previous day. The implied volatity was 53.35, 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 6.5, which was 0 lower than the previous day. The implied volatity was 2.69, 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 6.5, which was 0 lower than the previous day. The implied volatity was 3.24, 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
| ANGELONE 30-Jun-2026 (18d) 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0
Theta: -0.19
Gamma: 0.00861
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 323.75 | 3.55 | 0.55 (18.33%) | 42.63 | 330 | -55 | 610 |
| 10 Jun | 329.85 | 3.15 | 0.95 (43.18%) | 45.13 | 151 | 10 | 661 |
| 9 Jun | 337.55 | 2.15 | -2.25 (-51.14%) | 45.05 | 328 | -12 | 649 |
| 8 Jun | 325.70 | 4.9 | 1.9 (63.33%) | 45.51 | 498 | -27 | 653 |
| 5 Jun | 332.60 | 3.2 | 0.4 (14.29%) | 43.22 | 3,497 | 12 | 679 |
| 4 Jun | 337.70 | 2.95 | -0.35 (-10.61%) | 43.56 | 481 | -8 | 666 |
| 3 Jun | 334.75 | 3.3 | 1.15 (53.49%) | 42.96 | 912 | 47 | 673 |
| 2 Jun | 342.65 | 2.1 | -1.35 (-39.13%) | 41.48 | 198 | -10 | 627 |
| 1 Jun | 335.60 | 3.2 | 0.4 (14.29%) | 43.04 | 277 | 19 | 637 |
| 29 May | 337.30 | 2.6 | -0.8 (-23.53%) | 38.6 | 222 | 7 | 617 |
| 27 May | 336.95 | 3.4 | 0.45 (15.25%) | 40.42 | 417 | -26 | 612 |
| 26 May | 344.45 | 2.85 | -0.2 (-6.56%) | 42.16 | 535 | 190 | 640 |
| 25 May | 346.45 | 2.95 | -1.05 (-26.25%) | 43.58 | 293 | 103 | 450 |
| 22 May | 339.35 | 3.85 | -0.7 (-15.38%) | 41.08 | 141 | 15 | 348 |
| 21 May | 339.65 | 4.4 | -2.95 (-40.14%) | 42.84 | 488 | 205 | 334 |
| 20 May | 325.00 | 7.4 | -0.15 (-1.99%) | 42.43 | 88 | 9 | 130 |
| 19 May | 328.00 | 7.4 | -6.6 (-47.14%) | 45.18 | 261 | 82 | 119 |
| 18 May | 303.95 | 13.9 | 0.6 (4.51%) | 41.12 | 31 | 10 | 38 |
| 15 May | 306.85 | 13.35 | -0.35 (-2.55%) | 40.65 | 43 | 23 | 27 |
| 14 May | 303.70 | 13.7 | -2.4 (-14.91%) | 39.34 | 1 | 0 | 3 |
| 13 May | 298.15 | 16.1 | 0 (0.00%) | 0 | 1 | 0 | 3 |
| 12 May | 299.10 | 16.1 | 7.1 (78.89%) | 0 | 1 | 0 | 2 |
| 11 May | 317.20 | 9 | 0.85 (10.43%) | 0 | 1 | 0 | 1 |
| 8 May | 326.00 | 8.15 | -65.45 (-88.93%) | 40.2 | 1 | 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%) | - | 0 | 0 | 0 |
| 9 Apr | 281.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 267.62 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Angel One Limited - strike price 300 expiring on 30JUN2026
Delta for 300 PE is -0.19
Historical price for 300 PE is as follows
On 11 Jun ANGELONE was trading at 323.75. The strike last trading price was 3.55, which was 0.55 higher than the previous day. The implied volatity was 42.63, the open interest changed by -55 which decreased total open position to 610
On 10 Jun ANGELONE was trading at 329.85. The strike last trading price was 3.15, which was 0.95 higher than the previous day. The implied volatity was 45.13, the open interest changed by 10 which increased total open position to 661
On 9 Jun ANGELONE was trading at 337.55. The strike last trading price was 2.15, which was -2.25 lower than the previous day. The implied volatity was 45.05, the open interest changed by -12 which decreased total open position to 649
On 8 Jun ANGELONE was trading at 325.70. The strike last trading price was 4.9, which was 1.9 higher than the previous day. The implied volatity was 45.51, the open interest changed by -27 which decreased total open position to 653
On 5 Jun ANGELONE was trading at 332.60. The strike last trading price was 3.2, which was 0.4 higher than the previous day. The implied volatity was 43.22, the open interest changed by 12 which increased total open position to 679
On 4 Jun ANGELONE was trading at 337.70. The strike last trading price was 2.95, which was -0.35 lower than the previous day. The implied volatity was 43.56, the open interest changed by -8 which decreased total open position to 666
On 3 Jun ANGELONE was trading at 334.75. The strike last trading price was 3.3, which was 1.15 higher than the previous day. The implied volatity was 42.96, the open interest changed by 47 which increased total open position to 673
On 2 Jun ANGELONE was trading at 342.65. The strike last trading price was 2.1, which was -1.35 lower than the previous day. The implied volatity was 41.48, the open interest changed by -10 which decreased total open position to 627
On 1 Jun ANGELONE was trading at 335.60. The strike last trading price was 3.2, which was 0.4 higher than the previous day. The implied volatity was 43.04, the open interest changed by 19 which increased total open position to 637
On 29 May ANGELONE was trading at 337.30. The strike last trading price was 2.6, which was -0.8 lower than the previous day. The implied volatity was 38.6, the open interest changed by 7 which increased total open position to 617
On 27 May ANGELONE was trading at 336.95. The strike last trading price was 3.4, which was 0.45 higher than the previous day. The implied volatity was 40.42, the open interest changed by -26 which decreased total open position to 612
On 26 May ANGELONE was trading at 344.45. The strike last trading price was 2.85, which was -0.2 lower than the previous day. The implied volatity was 42.16, the open interest changed by 190 which increased total open position to 640
On 25 May ANGELONE was trading at 346.45. The strike last trading price was 2.95, which was -1.05 lower than the previous day. The implied volatity was 43.58, the open interest changed by 103 which increased total open position to 450
On 22 May ANGELONE was trading at 339.35. The strike last trading price was 3.85, which was -0.7 lower than the previous day. The implied volatity was 41.08, the open interest changed by 15 which increased total open position to 348
On 21 May ANGELONE was trading at 339.65. The strike last trading price was 4.4, which was -2.95 lower than the previous day. The implied volatity was 42.84, the open interest changed by 205 which increased total open position to 334
On 20 May ANGELONE was trading at 325.00. The strike last trading price was 7.4, which was -0.15 lower than the previous day. The implied volatity was 42.43, the open interest changed by 9 which increased total open position to 130
On 19 May ANGELONE was trading at 328.00. The strike last trading price was 7.4, which was -6.6 lower than the previous day. The implied volatity was 45.18, the open interest changed by 82 which increased total open position to 119
On 18 May ANGELONE was trading at 303.95. The strike last trading price was 13.9, which was 0.6 higher than the previous day. The implied volatity was 41.12, the open interest changed by 10 which increased total open position to 38
On 15 May ANGELONE was trading at 306.85. The strike last trading price was 13.35, which was -0.35 lower than the previous day. The implied volatity was 40.65, the open interest changed by 23 which increased total open position to 27
On 14 May ANGELONE was trading at 303.70. The strike last trading price was 13.7, which was -2.4 lower than the previous day. The implied volatity was 39.34, 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 16.1, 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 12 May ANGELONE was trading at 299.10. The strike last trading price was 16.1, which was 7.1 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May ANGELONE was trading at 317.20. The strike last trading price was 9, which was 0.85 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May ANGELONE was trading at 326.00. The strike last trading price was 8.15, which was -65.45 lower than the previous day. The implied volatity was 40.2, 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 -, 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 -, 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
