Historical option data for ANGELONE
02 Jun 2026 04:10 PM IST
| ANGELONE 30-Jun-2026 (27d) 340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0
Theta: -0.29
Gamma: 0.00997
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Jun | 342.65 | 17.9 | 3.85 (27.40%) | 41.29 | 1,222 | -49 | 464 | |||||||||
| 1 Jun | 335.60 | 14.05 | -1.1 (-7.26%) | 37.93 | 1,709 | 66 | 499 | |||||||||
| 29 May | 337.30 | 16.05 | 0.85 (5.59%) | 40.43 | 790 | 60 | 436 | |||||||||
| 27 May | 336.95 | 15 | -4.5 (-23.08%) | 37.82 | 584 | 114 | 376 | |||||||||
| 26 May | 344.45 | 19.7 | -3.1 (-13.60%) | 39.11 | 308 | 41 | 264 | |||||||||
| 25 May | 346.45 | 23.25 | 4.4 (23.34%) | 41.83 | 351 | -26 | 226 | |||||||||
| 22 May | 339.35 | 19 | -0.85 (-4.28%) | 41.2 | 453 | 0 | 254 | |||||||||
| 21 May | 339.65 | 19.7 | 6.95 (54.51%) | 41.77 | 1,445 | 189 | 254 | |||||||||
| 20 May | 325.00 | 12.9 | -1.4 (-9.79%) | 41.83 | 83 | 14 | 64 | |||||||||
| 19 May | 328.00 | 15.15 | 9.15 (152.50%) | 41.7 | 125 | 46 | 49 | |||||||||
| 18 May | 303.95 | 5.75 | -0.25 (-4.17%) | - | 0 | 0 | 3 | |||||||||
| 15 May | 306.85 | 5.75 | -2.15 (-27.22%) | 36.38 | 1 | 0 | 2 | |||||||||
| 14 May | 303.70 | 7.9 | 0.9 (12.86%) | 45.16 | 1 | 0 | 2 | |||||||||
| 13 May | 298.15 | 7 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 299.10 | 7 | 4.27 (156.41%) | 43.53 | 2 | 2 | 2 | |||||||||
| 11 May | 317.20 | 0 | -2.73 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 326.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 322.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 316.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 314.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 307.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 308.71 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 313.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Angel One Limited - strike price 340 expiring on 30JUN2026
Delta for 340 CE is 0.57
Historical price for 340 CE is as follows
On 2 Jun ANGELONE was trading at 342.65. The strike last trading price was 17.9, which was 3.85 higher than the previous day. The implied volatity was 41.29, the open interest changed by -49 which decreased total open position to 464
On 1 Jun ANGELONE was trading at 335.60. The strike last trading price was 14.05, which was -1.1 lower than the previous day. The implied volatity was 37.93, the open interest changed by 66 which increased total open position to 499
On 29 May ANGELONE was trading at 337.30. The strike last trading price was 16.05, which was 0.85 higher than the previous day. The implied volatity was 40.43, the open interest changed by 60 which increased total open position to 436
On 27 May ANGELONE was trading at 336.95. The strike last trading price was 15, which was -4.5 lower than the previous day. The implied volatity was 37.82, the open interest changed by 114 which increased total open position to 376
On 26 May ANGELONE was trading at 344.45. The strike last trading price was 19.7, which was -3.1 lower than the previous day. The implied volatity was 39.11, the open interest changed by 41 which increased total open position to 264
On 25 May ANGELONE was trading at 346.45. The strike last trading price was 23.25, which was 4.4 higher than the previous day. The implied volatity was 41.83, the open interest changed by -26 which decreased total open position to 226
On 22 May ANGELONE was trading at 339.35. The strike last trading price was 19, which was -0.85 lower than the previous day. The implied volatity was 41.2, the open interest changed by 0 which decreased total open position to 254
On 21 May ANGELONE was trading at 339.65. The strike last trading price was 19.7, which was 6.95 higher than the previous day. The implied volatity was 41.77, the open interest changed by 189 which increased total open position to 254
On 20 May ANGELONE was trading at 325.00. The strike last trading price was 12.9, which was -1.4 lower than the previous day. The implied volatity was 41.83, the open interest changed by 14 which increased total open position to 64
On 19 May ANGELONE was trading at 328.00. The strike last trading price was 15.15, which was 9.15 higher than the previous day. The implied volatity was 41.7, the open interest changed by 46 which increased total open position to 49
On 18 May ANGELONE was trading at 303.95. The strike last trading price was 5.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 May ANGELONE was trading at 306.85. The strike last trading price was 5.75, which was -2.15 lower than the previous day. The implied volatity was 36.38, the open interest changed by 0 which decreased total open position to 2
On 14 May ANGELONE was trading at 303.70. The strike last trading price was 7.9, which was 0.9 higher than the previous day. The implied volatity was 45.16, the open interest changed by 0 which decreased total open position to 2
On 13 May ANGELONE was trading at 298.15. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May ANGELONE was trading at 299.10. The strike last trading price was 7, which was 4.27 higher than the previous day. The implied volatity was 43.53, the open interest changed by 2 which increased total open position to 2
On 11 May ANGELONE was trading at 317.20. The strike last trading price was 0, which was -2.73 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ANGELONE was trading at 326.00. 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 7 May ANGELONE was trading at 322.60. 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 6 May ANGELONE was trading at 316.85. 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 5 May ANGELONE was trading at 314.40. 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 4 May ANGELONE was trading at 307.70. 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 30 Apr ANGELONE was trading at 308.71. 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 29 Apr ANGELONE was trading at 313.10. 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 30-Jun-2026 (27d) 340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0
Theta: -0.22
Gamma: 0.01091
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Jun | 342.65 | 12.2 | -5.1 (-29.48%) | 37.69 | 852 | 21 | 390 |
| 1 Jun | 335.60 | 16.4 | 1.45 (9.70%) | 41.73 | 995 | -17 | 366 |
| 29 May | 337.30 | 14.45 | -1.9 (-11.62%) | 35.57 | 770 | -30 | 383 |
| 27 May | 336.95 | 16.55 | 3.2 (23.97%) | 38.56 | 1,330 | 140 | 414 |
| 26 May | 344.45 | 12.85 | -0.3 (-2.28%) | 37.12 | 476 | 60 | 278 |
| 25 May | 346.45 | 12.8 | -3.75 (-22.66%) | 39.82 | 327 | 58 | 218 |
| 22 May | 339.35 | 16.5 | -0.9 (-5.17%) | 39.31 | 274 | 17 | 158 |
| 21 May | 339.65 | 17.3 | -10.2 (-37.09%) | 40.56 | 350 | 128 | 140 |
| 20 May | 325.00 | 27.5 | 2.6 (10.44%) | 42.67 | 3 | 2 | 12 |
| 19 May | 328.00 | 24.7 | -84.41 (-77.36%) | 45.09 | 14 | 10 | 10 |
| 18 May | 303.95 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 306.85 | 0 | -109.11 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 303.70 | 0 | -109.11 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 298.15 | 0 | -109.11 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 299.10 | 0 | -109.11 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 317.20 | 0 | -109.11 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 326.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 322.60 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 316.85 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 314.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 307.70 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 308.71 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 313.10 | 0 | 0 | - | 0 | 0 | 0 |
For Angel One Limited - strike price 340 expiring on 30JUN2026
Delta for 340 PE is -0.43
Historical price for 340 PE is as follows
On 2 Jun ANGELONE was trading at 342.65. The strike last trading price was 12.2, which was -5.1 lower than the previous day. The implied volatity was 37.69, the open interest changed by 21 which increased total open position to 390
On 1 Jun ANGELONE was trading at 335.60. The strike last trading price was 16.4, which was 1.45 higher than the previous day. The implied volatity was 41.73, the open interest changed by -17 which decreased total open position to 366
On 29 May ANGELONE was trading at 337.30. The strike last trading price was 14.45, which was -1.9 lower than the previous day. The implied volatity was 35.57, the open interest changed by -30 which decreased total open position to 383
On 27 May ANGELONE was trading at 336.95. The strike last trading price was 16.55, which was 3.2 higher than the previous day. The implied volatity was 38.56, the open interest changed by 140 which increased total open position to 414
On 26 May ANGELONE was trading at 344.45. The strike last trading price was 12.85, which was -0.3 lower than the previous day. The implied volatity was 37.12, the open interest changed by 60 which increased total open position to 278
On 25 May ANGELONE was trading at 346.45. The strike last trading price was 12.8, which was -3.75 lower than the previous day. The implied volatity was 39.82, the open interest changed by 58 which increased total open position to 218
On 22 May ANGELONE was trading at 339.35. The strike last trading price was 16.5, which was -0.9 lower than the previous day. The implied volatity was 39.31, the open interest changed by 17 which increased total open position to 158
On 21 May ANGELONE was trading at 339.65. The strike last trading price was 17.3, which was -10.2 lower than the previous day. The implied volatity was 40.56, the open interest changed by 128 which increased total open position to 140
On 20 May ANGELONE was trading at 325.00. The strike last trading price was 27.5, which was 2.6 higher than the previous day. The implied volatity was 42.67, the open interest changed by 2 which increased total open position to 12
On 19 May ANGELONE was trading at 328.00. The strike last trading price was 24.7, which was -84.41 lower than the previous day. The implied volatity was 45.09, the open interest changed by 10 which increased total open position to 10
On 18 May ANGELONE was trading at 303.95. 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 May ANGELONE was trading at 306.85. The strike last trading price was 0, which was -109.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ANGELONE was trading at 303.70. The strike last trading price was 0, which was -109.11 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ANGELONE was trading at 298.15. The strike last trading price was 0, which was -109.11 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ANGELONE was trading at 299.10. The strike last trading price was 0, which was -109.11 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ANGELONE was trading at 317.20. The strike last trading price was 0, which was -109.11 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ANGELONE was trading at 326.00. 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 7 May ANGELONE was trading at 322.60. 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 6 May ANGELONE was trading at 316.85. 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 5 May ANGELONE was trading at 314.40. 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 4 May ANGELONE was trading at 307.70. 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 30 Apr ANGELONE was trading at 308.71. 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 29 Apr ANGELONE was trading at 313.10. 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
