ANGELONE
Angel One Limited
Historical option data for ANGELONE
13 May 2026 10:29 AM IST
| ANGELONE 26-May-2026 (13d) 310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0
Theta: -0.38
Gamma: 0.01546
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 303.20 | 7.4 | 1.1500000000000004 (18.40%) | 43.3 | 208 | 37 | 511 | |||||||||
| 12 May | 299.10 | 6.75 | -8.95 (-57.01%) | 44.69 | 1,652 | 306 | 473 | |||||||||
| 11 May | 317.20 | 15.9 | -6.35 (-28.54%) | 42.9 | 111 | -7 | 168 | |||||||||
| 8 May | 326.00 | 23 | 2.3999999999999986 (11.65%) | 45.29 | 218 | -22 | 177 | |||||||||
| 7 May | 322.60 | 20.95 | 4.099999999999998 (24.33%) | 44.97 | 242 | -20 | 200 | |||||||||
| 6 May | 316.85 | 17 | 0.9499999999999993 (5.92%) | 45 | 546 | 18 | 221 | |||||||||
| 5 May | 314.40 | 15.9 | 3.450000000000001 (27.71%) | 44.14 | 1,025 | -28 | 206 | |||||||||
| 4 May | 307.70 | 13 | -1 (-7.14%) | 44.28 | 950 | 59 | 240 | |||||||||
| 30 Apr | 308.71 | 13.58 | -3.2499999999999982 (-19.31%) | 40.7 | 484 | 23 | 204 | |||||||||
| 29 Apr | 313.10 | 16.45 | -4.25 (-20.53%) | 42.08 | 82 | 28 | 180 | |||||||||
| 28 Apr | 319.27 | 20.52 | -1.9299999999999997 (-8.60%) | 41.9 | 274 | 67 | 152 | |||||||||
| 27 Apr | 318.64 | 22.45 | 3.8900000000000006 (20.96%) | 43.28 | 26 | 5 | 84 | |||||||||
| 24 Apr | 314.52 | 18.55 | -3.5 (-15.87%) | 41.07 | 103 | 26 | 78 | |||||||||
| 23 Apr | 321.21 | 22.1 | -2.0199999999999996 (-8.37%) | 39.18 | 11 | -2 | 53 | |||||||||
| 22 Apr | 328.59 | 24.12 | 0.6300000000000026 (2.68%) | 35.85 | 22 | 0 | 54 | |||||||||
| 21 Apr | 324.05 | 23.49 | 2.049999999999997 (9.56%) | 36.79 | 39 | -17 | 54 | |||||||||
| 20 Apr | 319.16 | 21.44 | -0.9199999999999982 (-4.11%) | 39.01 | 69 | -3 | 71 | |||||||||
| 17 Apr | 322.47 | 22.5 | 12.56 (126.36%) | 34.26 | 363 | 41 | 74 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 292.61 | 10 | -1.3800000000000008 (-12.13%) | 41.2 | 36 | 15 | 33 | |||||||||
| 15 Apr | 297.76 | 11.51 | 4.31 (59.86%) | 40.26 | 28 | 12 | 16 | |||||||||
| 13 Apr | 280.46 | 7.3 | 0.2999999999999998 (4.29%) | 43.68 | 3 | 2 | 5 | |||||||||
| 10 Apr | 280.99 | 7 | -5.9 (-45.74%) | - | 0 | 0 | 3 | |||||||||
| 9 Apr | 281.80 | 7 | -81.05 (-92.05%) | 39.45 | 3 | 2 | 2 | |||||||||
For Angel One Limited - strike price 310 expiring on 26MAY2026
Delta for 310 CE is 0.42
Historical price for 310 CE is as follows
On 13 May ANGELONE was trading at 303.20. The strike last trading price was 7.4, which was 1.1500000000000004 higher than the previous day. The implied volatity was 43.3, the open interest changed by 37 which increased total open position to 511
On 12 May ANGELONE was trading at 299.10. The strike last trading price was 6.75, which was -8.95 lower than the previous day. The implied volatity was 44.69, the open interest changed by 306 which increased total open position to 473
On 11 May ANGELONE was trading at 317.20. The strike last trading price was 15.9, which was -6.35 lower than the previous day. The implied volatity was 42.9, the open interest changed by -7 which decreased total open position to 168
On 8 May ANGELONE was trading at 326.00. The strike last trading price was 23, which was 2.3999999999999986 higher than the previous day. The implied volatity was 45.29, the open interest changed by -22 which decreased total open position to 177
On 7 May ANGELONE was trading at 322.60. The strike last trading price was 20.95, which was 4.099999999999998 higher than the previous day. The implied volatity was 44.97, the open interest changed by -20 which decreased total open position to 200
On 6 May ANGELONE was trading at 316.85. The strike last trading price was 17, which was 0.9499999999999993 higher than the previous day. The implied volatity was 45, the open interest changed by 18 which increased total open position to 221
On 5 May ANGELONE was trading at 314.40. The strike last trading price was 15.9, which was 3.450000000000001 higher than the previous day. The implied volatity was 44.14, the open interest changed by -28 which decreased total open position to 206
On 4 May ANGELONE was trading at 307.70. The strike last trading price was 13, which was -1 lower than the previous day. The implied volatity was 44.28, the open interest changed by 59 which increased total open position to 240
On 30 Apr ANGELONE was trading at 308.71. The strike last trading price was 13.58, which was -3.2499999999999982 lower than the previous day. The implied volatity was 40.7, the open interest changed by 23 which increased total open position to 204
On 29 Apr ANGELONE was trading at 313.10. The strike last trading price was 16.45, which was -4.25 lower than the previous day. The implied volatity was 42.08, the open interest changed by 28 which increased total open position to 180
On 28 Apr ANGELONE was trading at 319.27. The strike last trading price was 20.52, which was -1.9299999999999997 lower than the previous day. The implied volatity was 41.9, the open interest changed by 67 which increased total open position to 152
On 27 Apr ANGELONE was trading at 318.64. The strike last trading price was 22.45, which was 3.8900000000000006 higher than the previous day. The implied volatity was 43.28, the open interest changed by 5 which increased total open position to 84
On 24 Apr ANGELONE was trading at 314.52. The strike last trading price was 18.55, which was -3.5 lower than the previous day. The implied volatity was 41.07, the open interest changed by 26 which increased total open position to 78
On 23 Apr ANGELONE was trading at 321.21. The strike last trading price was 22.1, which was -2.0199999999999996 lower than the previous day. The implied volatity was 39.18, the open interest changed by -2 which decreased total open position to 53
On 22 Apr ANGELONE was trading at 328.59. The strike last trading price was 24.12, which was 0.6300000000000026 higher than the previous day. The implied volatity was 35.85, the open interest changed by 0 which decreased total open position to 54
On 21 Apr ANGELONE was trading at 324.05. The strike last trading price was 23.49, which was 2.049999999999997 higher than the previous day. The implied volatity was 36.79, the open interest changed by -17 which decreased total open position to 54
On 20 Apr ANGELONE was trading at 319.16. The strike last trading price was 21.44, which was -0.9199999999999982 lower than the previous day. The implied volatity was 39.01, the open interest changed by -3 which decreased total open position to 71
On 17 Apr ANGELONE was trading at 322.47. The strike last trading price was 22.5, which was 12.56 higher than the previous day. The implied volatity was 34.26, the open interest changed by 41 which increased total open position to 74
On 16 Apr ANGELONE was trading at 292.61. The strike last trading price was 10, which was -1.3800000000000008 lower than the previous day. The implied volatity was 41.2, the open interest changed by 15 which increased total open position to 33
On 15 Apr ANGELONE was trading at 297.76. The strike last trading price was 11.51, which was 4.31 higher than the previous day. The implied volatity was 40.26, the open interest changed by 12 which increased total open position to 16
On 13 Apr ANGELONE was trading at 280.46. The strike last trading price was 7.3, which was 0.2999999999999998 higher than the previous day. The implied volatity was 43.68, the open interest changed by 2 which increased total open position to 5
On 10 Apr ANGELONE was trading at 280.99. The strike last trading price was 7, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Apr ANGELONE was trading at 281.80. The strike last trading price was 7, which was -81.05 lower than the previous day. The implied volatity was 39.45, the open interest changed by 2 which increased total open position to 2
| ANGELONE 26-May-2026 (13d) 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0
Theta: -0.32
Gamma: 0.01627
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 303.20 | 13.05 | -3.8999999999999986 (-23.01%) | 41.03 | 64 | -4 | 417 |
| 12 May | 299.10 | 15.75 | 8.25 (110.00%) | 0 | 1,403 | -23 | 420 |
| 11 May | 317.20 | 7.25 | 1.9500000000000002 (36.79%) | 43.16 | 733 | -66 | 443 |
| 8 May | 326.00 | 5.1 | -0.9500000000000002 (-15.70%) | 41.01 | 1,937 | 252 | 510 |
| 7 May | 322.60 | 6 | -2.0500000000000007 (-25.47%) | 39.84 | 611 | 46 | 258 |
| 6 May | 316.85 | 7.8 | -2.1499999999999995 (-21.61%) | 39.06 | 836 | 60 | 220 |
| 5 May | 314.40 | 9.85 | -3.0999999999999996 (-23.94%) | 40.58 | 683 | -2 | 165 |
| 4 May | 307.70 | 12.45 | -1.2700000000000014 (-9.26%) | 39.32 | 481 | -44 | 166 |
| 30 Apr | 308.71 | 13.51 | 1.3900000000000006 (11.47%) | 41.18 | 442 | -49 | 161 |
| 29 Apr | 313.10 | 12.2 | 1.8899999999999988 (18.33%) | 41.84 | 331 | 60 | 208 |
| 28 Apr | 319.27 | 10.17 | -1.2100000000000009 (-10.63%) | 42.64 | 150 | 35 | 148 |
| 27 Apr | 318.64 | 11.59 | -2.630000000000001 (-18.50%) | 45.24 | 80 | 11 | 113 |
| 24 Apr | 314.52 | 13.35 | 1.4299999999999997 (12.00%) | 44.79 | 227 | 42 | 103 |
| 23 Apr | 321.21 | 11.95 | 0.75 (6.70%) | 46.41 | 25 | 17 | 61 |
| 22 Apr | 328.59 | 11.25 | -1.4000000000000004 (-11.07%) | 50.39 | 53 | 10 | 44 |
| 21 Apr | 324.05 | 12.65 | -2.6099999999999994 (-17.10%) | 49.84 | 33 | 13 | 34 |
| 20 Apr | 319.16 | 15.41 | 0.16000000000000014 (1.05%) | 51.14 | 34 | 13 | 22 |
| 17 Apr | 322.47 | 14.39 | -662.41 (-97.87%) | 50.44 | 14 | 9 | 9 |
| 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 | 676.8 | 0 (0.00%) | - | 0 | 0 | 0 |
For Angel One Limited - strike price 310 expiring on 26MAY2026
Delta for 310 PE is -0.59
Historical price for 310 PE is as follows
On 13 May ANGELONE was trading at 303.20. The strike last trading price was 13.05, which was -3.8999999999999986 lower than the previous day. The implied volatity was 41.03, the open interest changed by -4 which decreased total open position to 417
On 12 May ANGELONE was trading at 299.10. The strike last trading price was 15.75, which was 8.25 higher than the previous day. The implied volatity was 0, the open interest changed by -23 which decreased total open position to 420
On 11 May ANGELONE was trading at 317.20. The strike last trading price was 7.25, which was 1.9500000000000002 higher than the previous day. The implied volatity was 43.16, the open interest changed by -66 which decreased total open position to 443
On 8 May ANGELONE was trading at 326.00. The strike last trading price was 5.1, which was -0.9500000000000002 lower than the previous day. The implied volatity was 41.01, the open interest changed by 252 which increased total open position to 510
On 7 May ANGELONE was trading at 322.60. The strike last trading price was 6, which was -2.0500000000000007 lower than the previous day. The implied volatity was 39.84, the open interest changed by 46 which increased total open position to 258
On 6 May ANGELONE was trading at 316.85. The strike last trading price was 7.8, which was -2.1499999999999995 lower than the previous day. The implied volatity was 39.06, the open interest changed by 60 which increased total open position to 220
On 5 May ANGELONE was trading at 314.40. The strike last trading price was 9.85, which was -3.0999999999999996 lower than the previous day. The implied volatity was 40.58, the open interest changed by -2 which decreased total open position to 165
On 4 May ANGELONE was trading at 307.70. The strike last trading price was 12.45, which was -1.2700000000000014 lower than the previous day. The implied volatity was 39.32, the open interest changed by -44 which decreased total open position to 166
On 30 Apr ANGELONE was trading at 308.71. The strike last trading price was 13.51, which was 1.3900000000000006 higher than the previous day. The implied volatity was 41.18, the open interest changed by -49 which decreased total open position to 161
On 29 Apr ANGELONE was trading at 313.10. The strike last trading price was 12.2, which was 1.8899999999999988 higher than the previous day. The implied volatity was 41.84, the open interest changed by 60 which increased total open position to 208
On 28 Apr ANGELONE was trading at 319.27. The strike last trading price was 10.17, which was -1.2100000000000009 lower than the previous day. The implied volatity was 42.64, the open interest changed by 35 which increased total open position to 148
On 27 Apr ANGELONE was trading at 318.64. The strike last trading price was 11.59, which was -2.630000000000001 lower than the previous day. The implied volatity was 45.24, the open interest changed by 11 which increased total open position to 113
On 24 Apr ANGELONE was trading at 314.52. The strike last trading price was 13.35, which was 1.4299999999999997 higher than the previous day. The implied volatity was 44.79, the open interest changed by 42 which increased total open position to 103
On 23 Apr ANGELONE was trading at 321.21. The strike last trading price was 11.95, which was 0.75 higher than the previous day. The implied volatity was 46.41, the open interest changed by 17 which increased total open position to 61
On 22 Apr ANGELONE was trading at 328.59. The strike last trading price was 11.25, which was -1.4000000000000004 lower than the previous day. The implied volatity was 50.39, the open interest changed by 10 which increased total open position to 44
On 21 Apr ANGELONE was trading at 324.05. The strike last trading price was 12.65, which was -2.6099999999999994 lower than the previous day. The implied volatity was 49.84, the open interest changed by 13 which increased total open position to 34
On 20 Apr ANGELONE was trading at 319.16. The strike last trading price was 15.41, which was 0.16000000000000014 higher than the previous day. The implied volatity was 51.14, the open interest changed by 13 which increased total open position to 22
On 17 Apr ANGELONE was trading at 322.47. The strike last trading price was 14.39, which was -662.41 lower than the previous day. The implied volatity was 50.44, the open interest changed by 9 which increased total open position to 9
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 676.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
