ANGELONE
Angel One Limited
Historical option data for ANGELONE
21 Apr 2026 04:10 PM IST
| ANGELONE 28-Apr-2026 (6d) 305 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0
Theta: -0.44
Gamma: 0.01182
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 324.05 | 21.26 | 3.66 | 50.34 | 50 | -11 | 304 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 319.16 | 17.1 | -3.9299999999999997 | 47.19 | 297 | -52 | 316 | |||||||||
| 17 Apr | 322.47 | 21.19 | 15.180000000000001 | 43.58 | 12,760 | -79 | 376 | |||||||||
| 16 Apr | 292.61 | 5.83 | -2.58 | 49.19 | 1,426 | 178 | 442 | |||||||||
| 15 Apr | 297.76 | 8.26 | 3.8499999999999996 | 49.8 | 1,155 | 162 | 263 | |||||||||
| 13 Apr | 280.46 | 4.38 | 0.009999999999999787 | 54.28 | 164 | 17 | 101 | |||||||||
| 10 Apr | 280.99 | 4.43 | 0.6199999999999997 | 48.79 | 270 | 20 | 83 | |||||||||
| 9 Apr | 281.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Angel One Limited - strike price 305 expiring on 28APR2026
Delta for 305 CE is 0.81
Historical price for 305 CE is as follows
On 21 Apr ANGELONE was trading at 324.05. The strike last trading price was 21.26, which was 3.66 higher than the previous day. The implied volatity was 50.34, the open interest changed by -11 which decreased total open position to 304
On 20 Apr ANGELONE was trading at 319.16. The strike last trading price was 17.1, which was -3.9299999999999997 lower than the previous day. The implied volatity was 47.19, the open interest changed by -52 which decreased total open position to 316
On 17 Apr ANGELONE was trading at 322.47. The strike last trading price was 21.19, which was 15.180000000000001 higher than the previous day. The implied volatity was 43.58, the open interest changed by -79 which decreased total open position to 376
On 16 Apr ANGELONE was trading at 292.61. The strike last trading price was 5.83, which was -2.58 lower than the previous day. The implied volatity was 49.19, the open interest changed by 178 which increased total open position to 442
On 15 Apr ANGELONE was trading at 297.76. The strike last trading price was 8.26, which was 3.8499999999999996 higher than the previous day. The implied volatity was 49.8, the open interest changed by 162 which increased total open position to 263
On 13 Apr ANGELONE was trading at 280.46. The strike last trading price was 4.38, which was 0.009999999999999787 higher than the previous day. The implied volatity was 54.28, the open interest changed by 17 which increased total open position to 101
On 10 Apr ANGELONE was trading at 280.99. The strike last trading price was 4.43, which was 0.6199999999999997 higher than the previous day. The implied volatity was 48.79, the open interest changed by 20 which increased total open position to 83
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
| ANGELONE 28-Apr-2026 (6d) 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0
Theta: -0.31
Gamma: 0.01175
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 324.05 | 1.78 | -1.5199999999999998 | 44.95 | 873 | -48 | 431 |
| 20 Apr | 319.16 | 3.5 | -0.1200000000000001 | 46.25 | 2,448 | -166 | 478 |
| 17 Apr | 322.47 | 3.3 | -17.55 | 44.54 | 3,932 | 617 | 666 |
| 16 Apr | 292.61 | 21 | 1.5 | 66.36 | 88 | 11 | 51 |
| 15 Apr | 297.76 | 19.79 | -38.980000000000004 | 70.01 | 104 | 40 | 40 |
| 13 Apr | 280.46 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 280.99 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 281.80 | 0 | 0 | - | 0 | 0 | 0 |
For Angel One Limited - strike price 305 expiring on 28APR2026
Delta for 305 PE is -0.16
Historical price for 305 PE is as follows
On 21 Apr ANGELONE was trading at 324.05. The strike last trading price was 1.78, which was -1.5199999999999998 lower than the previous day. The implied volatity was 44.95, the open interest changed by -48 which decreased total open position to 431
On 20 Apr ANGELONE was trading at 319.16. The strike last trading price was 3.5, which was -0.1200000000000001 lower than the previous day. The implied volatity was 46.25, the open interest changed by -166 which decreased total open position to 478
On 17 Apr ANGELONE was trading at 322.47. The strike last trading price was 3.3, which was -17.55 lower than the previous day. The implied volatity was 44.54, the open interest changed by 617 which increased total open position to 666
On 16 Apr ANGELONE was trading at 292.61. The strike last trading price was 21, which was 1.5 higher than the previous day. The implied volatity was 66.36, the open interest changed by 11 which increased total open position to 51
On 15 Apr ANGELONE was trading at 297.76. The strike last trading price was 19.79, which was -38.980000000000004 lower than the previous day. The implied volatity was 70.01, the open interest changed by 40 which increased total open position to 40
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 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
