ANGELONE
Angel One Limited
Historical option data for ANGELONE
14 May 2026 11:50 PM IST
| ANGELONE 26-May-2026 (11d) 305 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0
Theta: -0.43
Gamma: 0.0156
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 303.70 | 9.85 | 2.8499999999999996 (40.71%) | 45.82 | 2,103 | 83 | 295 | |||||||||
| 13 May | 298.15 | 7 | -1.1999999999999993 (-14.63%) | 42.98 | 461 | 37 | 212 | |||||||||
| 12 May | 299.10 | 9 | -9.8 (-52.13%) | 44.95 | 642 | 101 | 169 | |||||||||
| 11 May | 317.20 | 19.1 | -6.899999999999999 (-26.54%) | 0 | 23 | -6 | 69 | |||||||||
|
|
||||||||||||||||
| 8 May | 326.00 | 26 | 1.8000000000000007 (7.44%) | 44.25 | 75 | 12 | 75 | |||||||||
| 7 May | 322.60 | 24.2 | 4.5 (22.84%) | 43.97 | 34 | 4 | 63 | |||||||||
| 6 May | 316.85 | 20.3 | 1.3500000000000014 (7.12%) | 42.69 | 120 | -2 | 59 | |||||||||
| 5 May | 314.40 | 19 | 3.75 (24.59%) | 43.37 | 246 | 5 | 60 | |||||||||
| 4 May | 307.70 | 16 | -0.620000000000001 (-3.73%) | 46.04 | 222 | 44 | 57 | |||||||||
| 30 Apr | 308.71 | 16.42 | -7.489999999999998 (-31.33%) | 41.62 | 56 | 6 | 14 | |||||||||
| 29 Apr | 313.10 | 23.91 | -4.390000000000001 (-15.51%) | 41.84 | 0 | 0 | 8 | |||||||||
| 28 Apr | 319.27 | 23.91 | 1.0700000000000003 (4.68%) | 41.84 | 3 | 0 | 7 | |||||||||
| 27 Apr | 318.64 | 22.84 | -8.36 (-26.79%) | - | 0 | 0 | 7 | |||||||||
| 24 Apr | 314.52 | 22.84 | -8.36 (-26.79%) | - | 0 | 0 | 7 | |||||||||
| 23 Apr | 321.21 | 22.84 | -8.36 (-26.79%) | - | 0 | 0 | 7 | |||||||||
| 22 Apr | 328.59 | 22.84 | -8.36 (-26.79%) | - | 0 | 0 | 7 | |||||||||
| 21 Apr | 324.05 | 22.84 | -8.36 (-26.79%) | 32.24 | 0 | 0 | 7 | |||||||||
| 20 Apr | 319.16 | 22.84 | -1.2699999999999996 (-5.27%) | 32.24 | 3 | 0 | 7 | |||||||||
| 17 Apr | 322.47 | 24.11 | 19.61 (435.78%) | 29.29 | 64 | 8 | 8 | |||||||||
| 16 Apr | 292.61 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 297.76 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 280.46 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 280.99 | 0 | 0 (0.00%) | 5.1 | 0 | 0 | 0 | |||||||||
| 9 Apr | 281.80 | 4.5 | 0 (0.00%) | 5.67 | 0 | 0 | 0 | |||||||||
For Angel One Limited - strike price 305 expiring on 26MAY2026
Delta for 305 CE is 0.51
Historical price for 305 CE is as follows
On 14 May ANGELONE was trading at 303.70. The strike last trading price was 9.85, which was 2.8499999999999996 higher than the previous day. The implied volatity was 45.82, the open interest changed by 83 which increased total open position to 295
On 13 May ANGELONE was trading at 298.15. The strike last trading price was 7, which was -1.1999999999999993 lower than the previous day. The implied volatity was 42.98, the open interest changed by 37 which increased total open position to 212
On 12 May ANGELONE was trading at 299.10. The strike last trading price was 9, which was -9.8 lower than the previous day. The implied volatity was 44.95, the open interest changed by 101 which increased total open position to 169
On 11 May ANGELONE was trading at 317.20. The strike last trading price was 19.1, which was -6.899999999999999 lower than the previous day. The implied volatity was 0, the open interest changed by -6 which decreased total open position to 69
On 8 May ANGELONE was trading at 326.00. The strike last trading price was 26, which was 1.8000000000000007 higher than the previous day. The implied volatity was 44.25, the open interest changed by 12 which increased total open position to 75
On 7 May ANGELONE was trading at 322.60. The strike last trading price was 24.2, which was 4.5 higher than the previous day. The implied volatity was 43.97, the open interest changed by 4 which increased total open position to 63
On 6 May ANGELONE was trading at 316.85. The strike last trading price was 20.3, which was 1.3500000000000014 higher than the previous day. The implied volatity was 42.69, the open interest changed by -2 which decreased total open position to 59
On 5 May ANGELONE was trading at 314.40. The strike last trading price was 19, which was 3.75 higher than the previous day. The implied volatity was 43.37, the open interest changed by 5 which increased total open position to 60
On 4 May ANGELONE was trading at 307.70. The strike last trading price was 16, which was -0.620000000000001 lower than the previous day. The implied volatity was 46.04, the open interest changed by 44 which increased total open position to 57
On 30 Apr ANGELONE was trading at 308.71. The strike last trading price was 16.42, which was -7.489999999999998 lower than the previous day. The implied volatity was 41.62, the open interest changed by 6 which increased total open position to 14
On 29 Apr ANGELONE was trading at 313.10. The strike last trading price was 23.91, which was -4.390000000000001 lower than the previous day. The implied volatity was 41.84, the open interest changed by 0 which decreased total open position to 8
On 28 Apr ANGELONE was trading at 319.27. The strike last trading price was 23.91, which was 1.0700000000000003 higher than the previous day. The implied volatity was 41.84, the open interest changed by 0 which decreased total open position to 7
On 27 Apr ANGELONE was trading at 318.64. The strike last trading price was 22.84, which was -8.36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Apr ANGELONE was trading at 314.52. The strike last trading price was 22.84, which was -8.36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Apr ANGELONE was trading at 321.21. The strike last trading price was 22.84, which was -8.36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 22 Apr ANGELONE was trading at 328.59. The strike last trading price was 22.84, which was -8.36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 21 Apr ANGELONE was trading at 324.05. The strike last trading price was 22.84, which was -8.36 lower than the previous day. The implied volatity was 32.24, the open interest changed by 0 which decreased total open position to 7
On 20 Apr ANGELONE was trading at 319.16. The strike last trading price was 22.84, which was -1.2699999999999996 lower than the previous day. The implied volatity was 32.24, the open interest changed by 0 which decreased total open position to 7
On 17 Apr ANGELONE was trading at 322.47. The strike last trading price was 24.11, which was 19.61 higher than the previous day. The implied volatity was 29.29, the open interest changed by 8 which increased total open position to 8
On 16 Apr ANGELONE was trading at 292.61. 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 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 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 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 5.1, 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 4.5, which was 0 lower than the previous day. The implied volatity was 5.67, the open interest changed by 0 which decreased total open position to 0
| ANGELONE 26-May-2026 (11d) 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0
Theta: -0.31
Gamma: 0.01924
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 303.70 | 8.65 | -4.65 (-34.96%) | 37.14 | 386 | -30 | 172 |
| 13 May | 298.15 | 13.25 | -0.09999999999999964 (-0.75%) | 42.36 | 203 | 7 | 202 |
| 12 May | 299.10 | 12.65 | 6.8500000000000005 (118.10%) | 0 | 1,004 | -31 | 196 |
| 11 May | 317.20 | 5.55 | 1.5 (37.04%) | 43.57 | 357 | -118 | 226 |
| 8 May | 326.00 | 3.7 | -1 (-21.28%) | 40.71 | 987 | 51 | 344 |
| 7 May | 322.60 | 4.7 | -1.6499999999999995 (-25.98%) | 40.03 | 754 | 152 | 293 |
| 6 May | 316.85 | 6.2 | -1.8500000000000005 (-22.98%) | 39.98 | 455 | 22 | 141 |
| 5 May | 314.40 | 7.8 | -2.7 (-25.71%) | 41.69 | 578 | 51 | 123 |
| 4 May | 307.70 | 10.15 | -1.2400000000000002 (-10.89%) | 39.94 | 356 | 22 | 72 |
| 30 Apr | 308.71 | 11.5 | 1.5999999999999996 (16.16%) | 42.52 | 183 | 21 | 71 |
| 29 Apr | 313.10 | 10.14 | 1.7800000000000011 (21.29%) | 42.37 | 77 | 29 | 50 |
| 28 Apr | 319.27 | 8.13 | -1.2699999999999996 (-13.51%) | 42.25 | 31 | 6 | 22 |
| 27 Apr | 318.64 | 9.4 | -2.7300000000000004 (-22.51%) | 45.39 | 8 | 2 | 16 |
| 24 Apr | 314.52 | 12.13 | 2.450000000000001 (25.31%) | 45.42 | 70 | 5 | 13 |
| 23 Apr | 321.21 | 9.68 | -0.33000000000000007 (-3.30%) | 48.22 | 3 | 0 | 8 |
| 22 Apr | 328.59 | 10.01 | -0.4900000000000002 (-4.67%) | 50.92 | 3 | 0 | 8 |
| 21 Apr | 324.05 | 10.5 | -2.5700000000000003 (-19.66%) | 47.45 | 1 | 0 | 8 |
| 20 Apr | 319.16 | 13.07 | -1.959999999999999 (-13.04%) | 50.54 | 12 | 6 | 9 |
| 17 Apr | 322.47 | 15.03 | -45.73 (-75.26%) | 57.37 | 3 | 2 | 2 |
| 16 Apr | 292.61 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 297.76 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 280.46 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 280.99 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 281.80 | 60.76 | 0 (0.00%) | - | 0 | 0 | 0 |
For Angel One Limited - strike price 305 expiring on 26MAY2026
Delta for 305 PE is -0.5
Historical price for 305 PE is as follows
On 14 May ANGELONE was trading at 303.70. The strike last trading price was 8.65, which was -4.65 lower than the previous day. The implied volatity was 37.14, the open interest changed by -30 which decreased total open position to 172
On 13 May ANGELONE was trading at 298.15. The strike last trading price was 13.25, which was -0.09999999999999964 lower than the previous day. The implied volatity was 42.36, the open interest changed by 7 which increased total open position to 202
On 12 May ANGELONE was trading at 299.10. The strike last trading price was 12.65, which was 6.8500000000000005 higher than the previous day. The implied volatity was 0, the open interest changed by -31 which decreased total open position to 196
On 11 May ANGELONE was trading at 317.20. The strike last trading price was 5.55, which was 1.5 higher than the previous day. The implied volatity was 43.57, the open interest changed by -118 which decreased total open position to 226
On 8 May ANGELONE was trading at 326.00. The strike last trading price was 3.7, which was -1 lower than the previous day. The implied volatity was 40.71, the open interest changed by 51 which increased total open position to 344
On 7 May ANGELONE was trading at 322.60. The strike last trading price was 4.7, which was -1.6499999999999995 lower than the previous day. The implied volatity was 40.03, the open interest changed by 152 which increased total open position to 293
On 6 May ANGELONE was trading at 316.85. The strike last trading price was 6.2, which was -1.8500000000000005 lower than the previous day. The implied volatity was 39.98, the open interest changed by 22 which increased total open position to 141
On 5 May ANGELONE was trading at 314.40. The strike last trading price was 7.8, which was -2.7 lower than the previous day. The implied volatity was 41.69, the open interest changed by 51 which increased total open position to 123
On 4 May ANGELONE was trading at 307.70. The strike last trading price was 10.15, which was -1.2400000000000002 lower than the previous day. The implied volatity was 39.94, the open interest changed by 22 which increased total open position to 72
On 30 Apr ANGELONE was trading at 308.71. The strike last trading price was 11.5, which was 1.5999999999999996 higher than the previous day. The implied volatity was 42.52, the open interest changed by 21 which increased total open position to 71
On 29 Apr ANGELONE was trading at 313.10. The strike last trading price was 10.14, which was 1.7800000000000011 higher than the previous day. The implied volatity was 42.37, the open interest changed by 29 which increased total open position to 50
On 28 Apr ANGELONE was trading at 319.27. The strike last trading price was 8.13, which was -1.2699999999999996 lower than the previous day. The implied volatity was 42.25, the open interest changed by 6 which increased total open position to 22
On 27 Apr ANGELONE was trading at 318.64. The strike last trading price was 9.4, which was -2.7300000000000004 lower than the previous day. The implied volatity was 45.39, the open interest changed by 2 which increased total open position to 16
On 24 Apr ANGELONE was trading at 314.52. The strike last trading price was 12.13, which was 2.450000000000001 higher than the previous day. The implied volatity was 45.42, the open interest changed by 5 which increased total open position to 13
On 23 Apr ANGELONE was trading at 321.21. The strike last trading price was 9.68, which was -0.33000000000000007 lower than the previous day. The implied volatity was 48.22, the open interest changed by 0 which decreased total open position to 8
On 22 Apr ANGELONE was trading at 328.59. The strike last trading price was 10.01, which was -0.4900000000000002 lower than the previous day. The implied volatity was 50.92, the open interest changed by 0 which decreased total open position to 8
On 21 Apr ANGELONE was trading at 324.05. The strike last trading price was 10.5, which was -2.5700000000000003 lower than the previous day. The implied volatity was 47.45, the open interest changed by 0 which decreased total open position to 8
On 20 Apr ANGELONE was trading at 319.16. The strike last trading price was 13.07, which was -1.959999999999999 lower than the previous day. The implied volatity was 50.54, the open interest changed by 6 which increased total open position to 9
On 17 Apr ANGELONE was trading at 322.47. The strike last trading price was 15.03, which was -45.73 lower than the previous day. The implied volatity was 57.37, the open interest changed by 2 which increased total open position to 2
On 16 Apr ANGELONE was trading at 292.61. 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 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 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 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 60.76, 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
