Related Pages for ANGELONE
[--[65.84.65.76]--]

ANGELONE

Angel One Limited
328.59 +4.54 (1.40%)
L: 323.21 H: 330.23

Back to Option Chain

Historical option data for ANGELONE

22 Apr 2026 04:10 PM IST
Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV
ANGELONE 28-Apr-2026 (5d) 310 CE
Delta: 0.85
Vega: 0
Theta: -0.34
Gamma: 0.01241
Date Close Ltp Change IV Volume OI Chg OI
22 Apr 328.59 19.8 2.5600000000000023 42.61 694 -319 416
21 Apr 324.05 17.3 3.1400000000000006 45.91 443 -29 736
20 Apr 319.16 13.5 -3.75 44.34 1,216 -84 765
17 Apr 322.47 17.32 12.54 43.07 18,876 -16 852
16 Apr 292.61 4.8 -2.04 50.58 2,543 372 845
15 Apr 297.76 6.81 3.3099999999999996 51.26 2,033 275 469
13 Apr 280.46 3.55 0.020000000000000018 54.62 405 36 196
10 Apr 280.99 3.54 0.5699999999999998 49.58 451 92 160
9 Apr 281.80 3 -101.5 44.79 121 68 68

For Angel One Limited - strike price 310 expiring on 28APR2026

Delta for 310 CE is 0.85

Historical price for 310 CE is as follows

On 22 Apr ANGELONE was trading at 328.59. The strike last trading price was 19.8, which was 2.5600000000000023 higher than the previous day. The implied volatity was 42.61, the open interest changed by -319 which decreased total open position to 416


On 21 Apr ANGELONE was trading at 324.05. The strike last trading price was 17.3, which was 3.1400000000000006 higher than the previous day. The implied volatity was 45.91, the open interest changed by -29 which decreased total open position to 736


On 20 Apr ANGELONE was trading at 319.16. The strike last trading price was 13.5, which was -3.75 lower than the previous day. The implied volatity was 44.34, the open interest changed by -84 which decreased total open position to 765


On 17 Apr ANGELONE was trading at 322.47. The strike last trading price was 17.32, which was 12.54 higher than the previous day. The implied volatity was 43.07, the open interest changed by -16 which decreased total open position to 852


On 16 Apr ANGELONE was trading at 292.61. The strike last trading price was 4.8, which was -2.04 lower than the previous day. The implied volatity was 50.58, the open interest changed by 372 which increased total open position to 845


On 15 Apr ANGELONE was trading at 297.76. The strike last trading price was 6.81, which was 3.3099999999999996 higher than the previous day. The implied volatity was 51.26, the open interest changed by 275 which increased total open position to 469


On 13 Apr ANGELONE was trading at 280.46. The strike last trading price was 3.55, which was 0.020000000000000018 higher than the previous day. The implied volatity was 54.62, the open interest changed by 36 which increased total open position to 196


On 10 Apr ANGELONE was trading at 280.99. The strike last trading price was 3.54, which was 0.5699999999999998 higher than the previous day. The implied volatity was 49.58, the open interest changed by 92 which increased total open position to 160


On 9 Apr ANGELONE was trading at 281.80. The strike last trading price was 3, which was -101.5 lower than the previous day. The implied volatity was 44.79, the open interest changed by 68 which increased total open position to 68


ANGELONE 28-Apr-2026 (5d) 310 PE
Delta: -0.13
Vega: 0
Theta: -0.25
Gamma: 0.01213
Date Close Ltp Change IV Volume OI Chg OI
22 Apr 328.59 1.15 -1.3599999999999999 40.17 1,605 -33 1,320
21 Apr 324.05 2.5 -2.08 42.52 2,086 -62 1,362
20 Apr 319.16 4.7 -0.16000000000000014 44.05 4,744 -161 1,424
17 Apr 322.47 4.42 -20.659999999999997 43.13 8,492 1,522 1,585
16 Apr 292.61 25.42 3.020000000000003 71.68 109 25 61
15 Apr 297.76 23.75 -8.64 73.64 84 30 36
13 Apr 280.46 32.39 32.39 70.91 0 0 6
10 Apr 280.99 32.39 -581.5600000000001 53.36 6 5 5
9 Apr 281.80 613.95 0 - 0 0 0

For Angel One Limited - strike price 310 expiring on 28APR2026

Delta for 310 PE is -0.13

Historical price for 310 PE is as follows

On 22 Apr ANGELONE was trading at 328.59. The strike last trading price was 1.15, which was -1.3599999999999999 lower than the previous day. The implied volatity was 40.17, the open interest changed by -33 which decreased total open position to 1320


On 21 Apr ANGELONE was trading at 324.05. The strike last trading price was 2.5, which was -2.08 lower than the previous day. The implied volatity was 42.52, the open interest changed by -62 which decreased total open position to 1362


On 20 Apr ANGELONE was trading at 319.16. The strike last trading price was 4.7, which was -0.16000000000000014 lower than the previous day. The implied volatity was 44.05, the open interest changed by -161 which decreased total open position to 1424


On 17 Apr ANGELONE was trading at 322.47. The strike last trading price was 4.42, which was -20.659999999999997 lower than the previous day. The implied volatity was 43.13, the open interest changed by 1522 which increased total open position to 1585


On 16 Apr ANGELONE was trading at 292.61. The strike last trading price was 25.42, which was 3.020000000000003 higher than the previous day. The implied volatity was 71.68, the open interest changed by 25 which increased total open position to 61


On 15 Apr ANGELONE was trading at 297.76. The strike last trading price was 23.75, which was -8.64 lower than the previous day. The implied volatity was 73.64, the open interest changed by 30 which increased total open position to 36


On 13 Apr ANGELONE was trading at 280.46. The strike last trading price was 32.39, which was 32.39 higher than the previous day. The implied volatity was 70.91, the open interest changed by 0 which decreased total open position to 6


On 10 Apr ANGELONE was trading at 280.99. The strike last trading price was 32.39, which was -581.5600000000001 lower than the previous day. The implied volatity was 53.36, the open interest changed by 5 which increased total open position to 5


On 9 Apr ANGELONE was trading at 281.80. The strike last trading price was 613.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0