Historical option data for ANGELONE
12 Jun 2026 04:10 PM IST
| ANGELONE 30-Jun-2026 (16d) 335 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0
Theta: -0.35
Gamma: 0.01267
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 339.50 | 15.05 | 6.65 (79.17%) | 40.35 | 1,585 | -49 | 263 | |||||||||
| 11 Jun | 323.75 | 8.5 | -2.3 (-21.30%) | 42.51 | 695 | 59 | 311 | |||||||||
| 10 Jun | 329.85 | 11.1 | -4.25 (-27.69%) | 41.65 | 470 | 6 | 254 | |||||||||
| 9 Jun | 337.55 | 16.1 | 5.65 (54.07%) | 41.34 | 606 | 55 | 245 | |||||||||
| 8 Jun | 325.70 | 9.6 | -5.1 (-34.69%) | 43.18 | 341 | 19 | 191 | |||||||||
| 5 Jun | 332.60 | 15 | -2.2 (-12.79%) | 43.34 | 917 | -25 | 172 | |||||||||
| 4 Jun | 337.70 | 16.75 | -0.05 (-0.30%) | 42.08 | 352 | -5 | 193 | |||||||||
| 3 Jun | 334.75 | 16.8 | -3.9 (-18.84%) | 44.59 | 679 | 88 | 198 | |||||||||
| 2 Jun | 342.65 | 20.6 | 4.45 (27.55%) | 41.57 | 235 | 17 | 112 | |||||||||
| 1 Jun | 335.60 | 16.3 | -1.65 (-9.19%) | 39.79 | 250 | 28 | 96 | |||||||||
| 29 May | 337.30 | 18.1 | 0.75 (4.32%) | 39.07 | 77 | 14 | 70 | |||||||||
| 27 May | 336.95 | 17.05 | -5.1 (-23.02%) | 36.88 | 127 | 17 | 58 | |||||||||
| 26 May | 344.45 | 21.95 | -4.05 (-15.58%) | 37.82 | 42 | -9 | 41 | |||||||||
| 25 May | 346.45 | 26 | 4.5 (20.93%) | 41.5 | 26 | -6 | 51 | |||||||||
| 22 May | 339.35 | 21.4 | -0.95 (-4.25%) | 40.92 | 71 | -2 | 55 | |||||||||
| 21 May | 339.65 | 22.85 | 9.15 (66.79%) | 43.31 | 225 | 53 | 57 | |||||||||
| 20 May | 325.00 | 13.7 | -2.75 (-16.72%) | 42.14 | 4 | 0 | 4 | |||||||||
| 19 May | 328.00 | 16.7 | 4.7 (39.17%) | 40.45 | 8 | 2 | 4 | |||||||||
| 18 May | 303.95 | 11.85 | -0.15 (-1.25%) | - | 0 | 0 | 2 | |||||||||
| 15 May | 306.85 | 11.85 | 0 (0.00%) | 46.32 | 1 | 0 | 2 | |||||||||
| 14 May | 303.70 | 11.85 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 13 May | 298.15 | 11.85 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 299.10 | 11.85 | 1.59 (15.50%) | 0 | 1 | 0 | 2 | |||||||||
| 11 May | 317.20 | 10.26 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 8 May | 326.00 | 10.26 | -9.14 (-47.11%) | - | 0 | 0 | 2 | |||||||||
| 7 May | 322.60 | 10.26 | -9.14 (-47.11%) | - | 0 | 0 | 2 | |||||||||
| 6 May | 316.85 | 10.26 | -9.14 (-47.11%) | - | 0 | 0 | 2 | |||||||||
| 5 May | 314.40 | 10.26 | -9.14 (-47.11%) | - | 0 | 0 | 2 | |||||||||
| 4 May | 307.70 | 10.26 | -9.14 (-47.11%) | - | 0 | 0 | 2 | |||||||||
| 30 Apr | 308.71 | 10.26 | -14.5 (-58.56%) | 37.51 | 2 | 1 | 1 | |||||||||
| 29 Apr | 313.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Angel One Limited - strike price 335 expiring on 30JUN2026
Delta for 335 CE is 0.59
Historical price for 335 CE is as follows
On 12 Jun ANGELONE was trading at 339.50. The strike last trading price was 15.05, which was 6.65 higher than the previous day. The implied volatity was 40.35, the open interest changed by -49 which decreased total open position to 263
On 11 Jun ANGELONE was trading at 323.75. The strike last trading price was 8.5, which was -2.3 lower than the previous day. The implied volatity was 42.51, the open interest changed by 59 which increased total open position to 311
On 10 Jun ANGELONE was trading at 329.85. The strike last trading price was 11.1, which was -4.25 lower than the previous day. The implied volatity was 41.65, the open interest changed by 6 which increased total open position to 254
On 9 Jun ANGELONE was trading at 337.55. The strike last trading price was 16.1, which was 5.65 higher than the previous day. The implied volatity was 41.34, the open interest changed by 55 which increased total open position to 245
On 8 Jun ANGELONE was trading at 325.70. The strike last trading price was 9.6, which was -5.1 lower than the previous day. The implied volatity was 43.18, the open interest changed by 19 which increased total open position to 191
On 5 Jun ANGELONE was trading at 332.60. The strike last trading price was 15, which was -2.2 lower than the previous day. The implied volatity was 43.34, the open interest changed by -25 which decreased total open position to 172
On 4 Jun ANGELONE was trading at 337.70. The strike last trading price was 16.75, which was -0.05 lower than the previous day. The implied volatity was 42.08, the open interest changed by -5 which decreased total open position to 193
On 3 Jun ANGELONE was trading at 334.75. The strike last trading price was 16.8, which was -3.9 lower than the previous day. The implied volatity was 44.59, the open interest changed by 88 which increased total open position to 198
On 2 Jun ANGELONE was trading at 342.65. The strike last trading price was 20.6, which was 4.45 higher than the previous day. The implied volatity was 41.57, the open interest changed by 17 which increased total open position to 112
On 1 Jun ANGELONE was trading at 335.60. The strike last trading price was 16.3, which was -1.65 lower than the previous day. The implied volatity was 39.79, the open interest changed by 28 which increased total open position to 96
On 29 May ANGELONE was trading at 337.30. The strike last trading price was 18.1, which was 0.75 higher than the previous day. The implied volatity was 39.07, the open interest changed by 14 which increased total open position to 70
On 27 May ANGELONE was trading at 336.95. The strike last trading price was 17.05, which was -5.1 lower than the previous day. The implied volatity was 36.88, the open interest changed by 17 which increased total open position to 58
On 26 May ANGELONE was trading at 344.45. The strike last trading price was 21.95, which was -4.05 lower than the previous day. The implied volatity was 37.82, the open interest changed by -9 which decreased total open position to 41
On 25 May ANGELONE was trading at 346.45. The strike last trading price was 26, which was 4.5 higher than the previous day. The implied volatity was 41.5, the open interest changed by -6 which decreased total open position to 51
On 22 May ANGELONE was trading at 339.35. The strike last trading price was 21.4, which was -0.95 lower than the previous day. The implied volatity was 40.92, the open interest changed by -2 which decreased total open position to 55
On 21 May ANGELONE was trading at 339.65. The strike last trading price was 22.85, which was 9.15 higher than the previous day. The implied volatity was 43.31, the open interest changed by 53 which increased total open position to 57
On 20 May ANGELONE was trading at 325.00. The strike last trading price was 13.7, which was -2.75 lower than the previous day. The implied volatity was 42.14, the open interest changed by 0 which decreased total open position to 4
On 19 May ANGELONE was trading at 328.00. The strike last trading price was 16.7, which was 4.7 higher than the previous day. The implied volatity was 40.45, the open interest changed by 2 which increased total open position to 4
On 18 May ANGELONE was trading at 303.95. The strike last trading price was 11.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May ANGELONE was trading at 306.85. The strike last trading price was 11.85, which was 0 lower than the previous day. The implied volatity was 46.32, 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 11.85, 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 13 May ANGELONE was trading at 298.15. The strike last trading price was 11.85, 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 11.85, which was 1.59 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May ANGELONE was trading at 317.20. The strike last trading price was 10.26, 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 8 May ANGELONE was trading at 326.00. The strike last trading price was 10.26, which was -9.14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May ANGELONE was trading at 322.60. The strike last trading price was 10.26, which was -9.14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 May ANGELONE was trading at 316.85. The strike last trading price was 10.26, which was -9.14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 May ANGELONE was trading at 314.40. The strike last trading price was 10.26, which was -9.14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 May ANGELONE was trading at 307.70. The strike last trading price was 10.26, which was -9.14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Apr ANGELONE was trading at 308.71. The strike last trading price was 10.26, which was -14.5 lower than the previous day. The implied volatity was 37.51, the open interest changed by 1 which increased total open position to 1
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 (16d) 335 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0
Theta: -0.27
Gamma: 0.01364
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 339.50 | 8.75 | -9.05 (-50.84%) | 37.39 | 752 | 55 | 176 |
| 11 Jun | 323.75 | 18.15 | 3.15 (21.00%) | 41.94 | 221 | -46 | 121 |
| 10 Jun | 329.85 | 15.2 | 3.55 (30.47%) | 41.89 | 205 | -1 | 168 |
| 9 Jun | 337.55 | 11.1 | -6.85 (-38.16%) | 41.58 | 198 | 10 | 166 |
| 8 Jun | 325.70 | 19.1 | 5.1 (36.43%) | 41.81 | 235 | -7 | 154 |
| 5 Jun | 332.60 | 13.65 | 1.4 (11.43%) | 38.42 | 781 | 44 | 162 |
| 4 Jun | 337.70 | 13 | -0.9 (-6.47%) | 39.91 | 206 | 11 | 120 |
| 3 Jun | 334.75 | 13.75 | 3.7 (36.82%) | 39.17 | 367 | -12 | 109 |
| 2 Jun | 342.65 | 10 | -4.45 (-30.80%) | 37.73 | 229 | 17 | 122 |
| 1 Jun | 335.60 | 14.15 | 1.7 (13.65%) | 41.24 | 396 | 19 | 103 |
| 29 May | 337.30 | 12.1 | -2.05 (-14.49%) | 36.95 | 158 | 12 | 85 |
| 27 May | 336.95 | 14.4 | 3.2 (28.57%) | 39.52 | 284 | 13 | 73 |
| 26 May | 344.45 | 11 | -0.3 (-2.65%) | 37.63 | 95 | 4 | 61 |
| 25 May | 346.45 | 10.85 | -3.4 (-23.86%) | 40.04 | 65 | 29 | 58 |
| 22 May | 339.35 | 14.25 | -1 (-6.56%) | 39.72 | 34 | 21 | 28 |
| 21 May | 339.65 | 15.25 | -21.9 (-58.95%) | 41.42 | 12 | 5 | 5 |
| 20 May | 325.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 328.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 303.95 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 306.85 | 0 | -37.15 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 303.70 | 0 | -37.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 298.15 | 0 | -37.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 299.10 | 0 | -37.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 317.20 | 0 | -37.15 (-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 335 expiring on 30JUN2026
Delta for 335 PE is -0.41
Historical price for 335 PE is as follows
On 12 Jun ANGELONE was trading at 339.50. The strike last trading price was 8.75, which was -9.05 lower than the previous day. The implied volatity was 37.39, the open interest changed by 55 which increased total open position to 176
On 11 Jun ANGELONE was trading at 323.75. The strike last trading price was 18.15, which was 3.15 higher than the previous day. The implied volatity was 41.94, the open interest changed by -46 which decreased total open position to 121
On 10 Jun ANGELONE was trading at 329.85. The strike last trading price was 15.2, which was 3.55 higher than the previous day. The implied volatity was 41.89, the open interest changed by -1 which decreased total open position to 168
On 9 Jun ANGELONE was trading at 337.55. The strike last trading price was 11.1, which was -6.85 lower than the previous day. The implied volatity was 41.58, the open interest changed by 10 which increased total open position to 166
On 8 Jun ANGELONE was trading at 325.70. The strike last trading price was 19.1, which was 5.1 higher than the previous day. The implied volatity was 41.81, the open interest changed by -7 which decreased total open position to 154
On 5 Jun ANGELONE was trading at 332.60. The strike last trading price was 13.65, which was 1.4 higher than the previous day. The implied volatity was 38.42, the open interest changed by 44 which increased total open position to 162
On 4 Jun ANGELONE was trading at 337.70. The strike last trading price was 13, which was -0.9 lower than the previous day. The implied volatity was 39.91, the open interest changed by 11 which increased total open position to 120
On 3 Jun ANGELONE was trading at 334.75. The strike last trading price was 13.75, which was 3.7 higher than the previous day. The implied volatity was 39.17, the open interest changed by -12 which decreased total open position to 109
On 2 Jun ANGELONE was trading at 342.65. The strike last trading price was 10, which was -4.45 lower than the previous day. The implied volatity was 37.73, the open interest changed by 17 which increased total open position to 122
On 1 Jun ANGELONE was trading at 335.60. The strike last trading price was 14.15, which was 1.7 higher than the previous day. The implied volatity was 41.24, the open interest changed by 19 which increased total open position to 103
On 29 May ANGELONE was trading at 337.30. The strike last trading price was 12.1, which was -2.05 lower than the previous day. The implied volatity was 36.95, the open interest changed by 12 which increased total open position to 85
On 27 May ANGELONE was trading at 336.95. The strike last trading price was 14.4, which was 3.2 higher than the previous day. The implied volatity was 39.52, the open interest changed by 13 which increased total open position to 73
On 26 May ANGELONE was trading at 344.45. The strike last trading price was 11, which was -0.3 lower than the previous day. The implied volatity was 37.63, the open interest changed by 4 which increased total open position to 61
On 25 May ANGELONE was trading at 346.45. The strike last trading price was 10.85, which was -3.4 lower than the previous day. The implied volatity was 40.04, the open interest changed by 29 which increased total open position to 58
On 22 May ANGELONE was trading at 339.35. The strike last trading price was 14.25, which was -1 lower than the previous day. The implied volatity was 39.72, the open interest changed by 21 which increased total open position to 28
On 21 May ANGELONE was trading at 339.65. The strike last trading price was 15.25, which was -21.9 lower than the previous day. The implied volatity was 41.42, the open interest changed by 5 which increased total open position to 5
On 20 May ANGELONE was trading at 325.00. 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 19 May ANGELONE was trading at 328.00. 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 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 -37.15 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 -37.15 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 -37.15 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 -37.15 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 -37.15 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
