Historical option data for ANGELONE
22 May 2026 04:10 PM IST
| ANGELONE 26-May-2026 (3d) 325 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0
Theta: -0.31
Gamma: 0.01527
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 339.35 | 15.6 | -1.25 (-7.42%) | 35.42 | 116 | -26 | 266 | |||||||||
| 21 May | 339.65 | 16.8 | 9.85 (141.73%) | 42.22 | 1,136 | -189 | 294 | |||||||||
| 20 May | 325.00 | 6.45 | -3.5 (-35.18%) | 36.87 | 2,604 | 29 | 527 | |||||||||
| 19 May | 328.00 | 11.1 | 9.25 (500.00%) | 45.69 | 6,766 | -94 | 534 | |||||||||
| 18 May | 303.95 | 1.95 | -1.05 (-35.00%) | 45.08 | 1,173 | 56 | 621 | |||||||||
| 15 May | 306.85 | 2.65 | -0.35 (-11.67%) | 39.6 | 746 | 109 | 567 | |||||||||
| 14 May | 303.70 | 3.25 | 0.85 (35.42%) | 45.68 | 828 | -5 | 457 | |||||||||
| 13 May | 298.15 | 2.45 | -0.45 (-15.52%) | 0 | 300 | -3 | 461 | |||||||||
| 12 May | 299.10 | 3.15 | -5.25 (-62.50%) | 45.49 | 1,099 | 94 | 464 | |||||||||
| 11 May | 317.20 | 8.35 | -4.65 (-35.77%) | 42.66 | 760 | 105 | 369 | |||||||||
| 8 May | 326.00 | 13 | 1.15 (9.70%) | 41.4 | 2,147 | -139 | 268 | |||||||||
| 7 May | 322.60 | 11.8 | 2.5 (26.88%) | 43.18 | 1,328 | 118 | 408 | |||||||||
| 6 May | 316.85 | 9.4 | 0.5 (5.62%) | 43.21 | 717 | -31 | 293 | |||||||||
| 5 May | 314.40 | 8.8 | 2.15 (32.33%) | 42.88 | 1,313 | 153 | 329 | |||||||||
| 4 May | 307.70 | 6.85 | -1.1 (-13.84%) | 42.75 | 458 | 28 | 184 | |||||||||
| 30 Apr | 308.71 | 7.67 | -2.07 (-21.25%) | 40.73 | 274 | -5 | 151 | |||||||||
| 29 Apr | 313.10 | 9.57 | -3.25 (-25.35%) | 41.25 | 479 | 48 | 156 | |||||||||
| 28 Apr | 319.27 | 12.95 | -0.53 (-3.93%) | 42.08 | 150 | 0 | 105 | |||||||||
| 27 Apr | 318.64 | 13.35 | 1.43 (12.00%) | 43.25 | 129 | 16 | 105 | |||||||||
| 24 Apr | 314.52 | 11.1 | -3.77 (-25.35%) | 40.26 | 80 | 13 | 90 | |||||||||
| 23 Apr | 321.21 | 14.75 | -2.69 (-15.42%) | 40.59 | 62 | 27 | 73 | |||||||||
| 22 Apr | 328.59 | 17.5 | 1.72 (10.90%) | 37.21 | 125 | -25 | 46 | |||||||||
| 21 Apr | 324.05 | 15.6 | 1.53 (10.87%) | 37.96 | 127 | -20 | 75 | |||||||||
| 20 Apr | 319.16 | 13.69 | -1.65 (-10.76%) | 39.1 | 88 | 21 | 95 | |||||||||
| 17 Apr | 322.47 | 15.04 | 8.48 (129.27%) | 36.59 | 116 | 67 | 74 | |||||||||
| 16 Apr | 292.61 | 6.15 | -1.41 (-18.65%) | 42.1 | 6 | 4 | 5 | |||||||||
| 15 Apr | 297.76 | 7.56 | 1.81 (31.48%) | 42.31 | 1 | 0 | 0 | |||||||||
For Angel One Limited - strike price 325 expiring on 26MAY2026
Delta for 325 CE is 0.88
Historical price for 325 CE is as follows
On 22 May ANGELONE was trading at 339.35. The strike last trading price was 15.6, which was -1.25 lower than the previous day. The implied volatity was 35.42, the open interest changed by -26 which decreased total open position to 266
On 21 May ANGELONE was trading at 339.65. The strike last trading price was 16.8, which was 9.85 higher than the previous day. The implied volatity was 42.22, the open interest changed by -189 which decreased total open position to 294
On 20 May ANGELONE was trading at 325.00. The strike last trading price was 6.45, which was -3.5 lower than the previous day. The implied volatity was 36.87, the open interest changed by 29 which increased total open position to 527
On 19 May ANGELONE was trading at 328.00. The strike last trading price was 11.1, which was 9.25 higher than the previous day. The implied volatity was 45.69, the open interest changed by -94 which decreased total open position to 534
On 18 May ANGELONE was trading at 303.95. The strike last trading price was 1.95, which was -1.05 lower than the previous day. The implied volatity was 45.08, the open interest changed by 56 which increased total open position to 621
On 15 May ANGELONE was trading at 306.85. The strike last trading price was 2.65, which was -0.35 lower than the previous day. The implied volatity was 39.6, the open interest changed by 109 which increased total open position to 567
On 14 May ANGELONE was trading at 303.70. The strike last trading price was 3.25, which was 0.85 higher than the previous day. The implied volatity was 45.68, the open interest changed by -5 which decreased total open position to 457
On 13 May ANGELONE was trading at 298.15. The strike last trading price was 2.45, which was -0.45 lower than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 461
On 12 May ANGELONE was trading at 299.10. The strike last trading price was 3.15, which was -5.25 lower than the previous day. The implied volatity was 45.49, the open interest changed by 94 which increased total open position to 464
On 11 May ANGELONE was trading at 317.20. The strike last trading price was 8.35, which was -4.65 lower than the previous day. The implied volatity was 42.66, the open interest changed by 105 which increased total open position to 369
On 8 May ANGELONE was trading at 326.00. The strike last trading price was 13, which was 1.15 higher than the previous day. The implied volatity was 41.4, the open interest changed by -139 which decreased total open position to 268
On 7 May ANGELONE was trading at 322.60. The strike last trading price was 11.8, which was 2.5 higher than the previous day. The implied volatity was 43.18, the open interest changed by 118 which increased total open position to 408
On 6 May ANGELONE was trading at 316.85. The strike last trading price was 9.4, which was 0.5 higher than the previous day. The implied volatity was 43.21, the open interest changed by -31 which decreased total open position to 293
On 5 May ANGELONE was trading at 314.40. The strike last trading price was 8.8, which was 2.15 higher than the previous day. The implied volatity was 42.88, the open interest changed by 153 which increased total open position to 329
On 4 May ANGELONE was trading at 307.70. The strike last trading price was 6.85, which was -1.1 lower than the previous day. The implied volatity was 42.75, the open interest changed by 28 which increased total open position to 184
On 30 Apr ANGELONE was trading at 308.71. The strike last trading price was 7.67, which was -2.07 lower than the previous day. The implied volatity was 40.73, the open interest changed by -5 which decreased total open position to 151
On 29 Apr ANGELONE was trading at 313.10. The strike last trading price was 9.57, which was -3.25 lower than the previous day. The implied volatity was 41.25, the open interest changed by 48 which increased total open position to 156
On 28 Apr ANGELONE was trading at 319.27. The strike last trading price was 12.95, which was -0.53 lower than the previous day. The implied volatity was 42.08, the open interest changed by 0 which decreased total open position to 105
On 27 Apr ANGELONE was trading at 318.64. The strike last trading price was 13.35, which was 1.43 higher than the previous day. The implied volatity was 43.25, the open interest changed by 16 which increased total open position to 105
On 24 Apr ANGELONE was trading at 314.52. The strike last trading price was 11.1, which was -3.77 lower than the previous day. The implied volatity was 40.26, the open interest changed by 13 which increased total open position to 90
On 23 Apr ANGELONE was trading at 321.21. The strike last trading price was 14.75, which was -2.69 lower than the previous day. The implied volatity was 40.59, the open interest changed by 27 which increased total open position to 73
On 22 Apr ANGELONE was trading at 328.59. The strike last trading price was 17.5, which was 1.72 higher than the previous day. The implied volatity was 37.21, the open interest changed by -25 which decreased total open position to 46
On 21 Apr ANGELONE was trading at 324.05. The strike last trading price was 15.6, which was 1.53 higher than the previous day. The implied volatity was 37.96, the open interest changed by -20 which decreased total open position to 75
On 20 Apr ANGELONE was trading at 319.16. The strike last trading price was 13.69, which was -1.65 lower than the previous day. The implied volatity was 39.1, the open interest changed by 21 which increased total open position to 95
On 17 Apr ANGELONE was trading at 322.47. The strike last trading price was 15.04, which was 8.48 higher than the previous day. The implied volatity was 36.59, the open interest changed by 67 which increased total open position to 74
On 16 Apr ANGELONE was trading at 292.61. The strike last trading price was 6.15, which was -1.41 lower than the previous day. The implied volatity was 42.1, the open interest changed by 4 which increased total open position to 5
On 15 Apr ANGELONE was trading at 297.76. The strike last trading price was 7.56, which was 1.81 higher than the previous day. The implied volatity was 42.31, the open interest changed by 0 which decreased total open position to 0
| ANGELONE 26-May-2026 (3d) 325 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0
Theta: -0.24
Gamma: 0.01525
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 339.35 | 0.7 | -0.3 (-30.00%) | 33.98 | 1,228 | -61 | 639 |
| 21 May | 339.65 | 1.25 | -5.75 (-82.14%) | 37.46 | 3,023 | 446 | 712 |
| 20 May | 325.00 | 6.85 | -0.15 (-2.14%) | 41.04 | 1,293 | -156 | 265 |
| 19 May | 328.00 | 6.15 | -13.85 (-69.25%) | 45.84 | 1,799 | 328 | 445 |
| 18 May | 303.95 | 20.2 | 20.2 (-0.99%) | - | 0 | 0 | 117 |
| 15 May | 306.85 | 20 | -2.7 (-11.89%) | 40.22 | 31 | -12 | 118 |
| 14 May | 303.70 | 22.8 | -5.6 (-19.72%) | 35.26 | 40 | -13 | 131 |
| 13 May | 298.15 | 28.85 | 0.75 (2.67%) | 0 | 23 | -5 | 143 |
| 12 May | 299.10 | 27.4 | 12.3 (81.46%) | 0 | 130 | -35 | 149 |
| 11 May | 317.20 | 14.65 | 3.85 (35.65%) | 0 | 628 | 13 | 185 |
| 8 May | 326.00 | 10.4 | -1.9 (-15.45%) | 39.6 | 1,393 | 76 | 173 |
| 7 May | 322.60 | 12.15 | -3.65 (-23.10%) | 38.78 | 202 | 49 | 96 |
| 6 May | 316.85 | 15.8 | -2.25 (-12.47%) | 38.99 | 74 | -18 | 48 |
| 5 May | 314.40 | 18.05 | -3.8 (-17.39%) | 41.18 | 117 | 22 | 56 |
| 4 May | 307.70 | 21.75 | -0.82 (-3.63%) | 39.08 | 42 | 9 | 33 |
| 30 Apr | 308.71 | 22.39 | 1.94 (9.49%) | 40.75 | 20 | 4 | 28 |
| 29 Apr | 313.10 | 20.63 | 2.98 (16.88%) | 41.86 | 69 | -11 | 25 |
| 28 Apr | 319.27 | 17.01 | -1.51 (-8.15%) | 42.5 | 69 | 20 | 37 |
| 27 Apr | 318.64 | 18.52 | -4.69 (-20.21%) | 43.85 | 12 | 4 | 19 |
| 24 Apr | 314.52 | 23.21 | 4.44 (23.65%) | 46.51 | 14 | -5 | 16 |
| 23 Apr | 321.21 | 18.77 | 0.86 (4.80%) | 45.77 | 6 | 0 | 22 |
| 22 Apr | 328.59 | 17.65 | -2.35 (-11.75%) | 51.37 | 34 | 17 | 22 |
| 21 Apr | 324.05 | 20 | -3.43 (-14.64%) | 50.14 | 11 | 3 | 4 |
| 20 Apr | 319.16 | 23.43 | -37.01 (-61.23%) | 51.76 | 1 | 0 | 0 |
| 17 Apr | 322.47 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 292.61 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 297.76 | 0 | 0 | - | 0 | 0 | 0 |
For Angel One Limited - strike price 325 expiring on 26MAY2026
Delta for 325 PE is -0.11
Historical price for 325 PE is as follows
On 22 May ANGELONE was trading at 339.35. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 33.98, the open interest changed by -61 which decreased total open position to 639
On 21 May ANGELONE was trading at 339.65. The strike last trading price was 1.25, which was -5.75 lower than the previous day. The implied volatity was 37.46, the open interest changed by 446 which increased total open position to 712
On 20 May ANGELONE was trading at 325.00. The strike last trading price was 6.85, which was -0.15 lower than the previous day. The implied volatity was 41.04, the open interest changed by -156 which decreased total open position to 265
On 19 May ANGELONE was trading at 328.00. The strike last trading price was 6.15, which was -13.85 lower than the previous day. The implied volatity was 45.84, the open interest changed by 328 which increased total open position to 445
On 18 May ANGELONE was trading at 303.95. The strike last trading price was 20.2, which was 20.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117
On 15 May ANGELONE was trading at 306.85. The strike last trading price was 20, which was -2.7 lower than the previous day. The implied volatity was 40.22, the open interest changed by -12 which decreased total open position to 118
On 14 May ANGELONE was trading at 303.70. The strike last trading price was 22.8, which was -5.6 lower than the previous day. The implied volatity was 35.26, the open interest changed by -13 which decreased total open position to 131
On 13 May ANGELONE was trading at 298.15. The strike last trading price was 28.85, which was 0.75 higher than the previous day. The implied volatity was 0, the open interest changed by -5 which decreased total open position to 143
On 12 May ANGELONE was trading at 299.10. The strike last trading price was 27.4, which was 12.3 higher than the previous day. The implied volatity was 0, the open interest changed by -35 which decreased total open position to 149
On 11 May ANGELONE was trading at 317.20. The strike last trading price was 14.65, which was 3.85 higher than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 185
On 8 May ANGELONE was trading at 326.00. The strike last trading price was 10.4, which was -1.9 lower than the previous day. The implied volatity was 39.6, the open interest changed by 76 which increased total open position to 173
On 7 May ANGELONE was trading at 322.60. The strike last trading price was 12.15, which was -3.65 lower than the previous day. The implied volatity was 38.78, the open interest changed by 49 which increased total open position to 96
On 6 May ANGELONE was trading at 316.85. The strike last trading price was 15.8, which was -2.25 lower than the previous day. The implied volatity was 38.99, the open interest changed by -18 which decreased total open position to 48
On 5 May ANGELONE was trading at 314.40. The strike last trading price was 18.05, which was -3.8 lower than the previous day. The implied volatity was 41.18, the open interest changed by 22 which increased total open position to 56
On 4 May ANGELONE was trading at 307.70. The strike last trading price was 21.75, which was -0.82 lower than the previous day. The implied volatity was 39.08, the open interest changed by 9 which increased total open position to 33
On 30 Apr ANGELONE was trading at 308.71. The strike last trading price was 22.39, which was 1.94 higher than the previous day. The implied volatity was 40.75, the open interest changed by 4 which increased total open position to 28
On 29 Apr ANGELONE was trading at 313.10. The strike last trading price was 20.63, which was 2.98 higher than the previous day. The implied volatity was 41.86, the open interest changed by -11 which decreased total open position to 25
On 28 Apr ANGELONE was trading at 319.27. The strike last trading price was 17.01, which was -1.51 lower than the previous day. The implied volatity was 42.5, the open interest changed by 20 which increased total open position to 37
On 27 Apr ANGELONE was trading at 318.64. The strike last trading price was 18.52, which was -4.69 lower than the previous day. The implied volatity was 43.85, the open interest changed by 4 which increased total open position to 19
On 24 Apr ANGELONE was trading at 314.52. The strike last trading price was 23.21, which was 4.44 higher than the previous day. The implied volatity was 46.51, the open interest changed by -5 which decreased total open position to 16
On 23 Apr ANGELONE was trading at 321.21. The strike last trading price was 18.77, which was 0.86 higher than the previous day. The implied volatity was 45.77, the open interest changed by 0 which decreased total open position to 22
On 22 Apr ANGELONE was trading at 328.59. The strike last trading price was 17.65, which was -2.35 lower than the previous day. The implied volatity was 51.37, the open interest changed by 17 which increased total open position to 22
On 21 Apr ANGELONE was trading at 324.05. The strike last trading price was 20, which was -3.43 lower than the previous day. The implied volatity was 50.14, the open interest changed by 3 which increased total open position to 4
On 20 Apr ANGELONE was trading at 319.16. The strike last trading price was 23.43, which was -37.01 lower than the previous day. The implied volatity was 51.76, 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 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 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
