YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Angel One

Stock

Expiry Date

Stock

Expiry Date

Option Type

Strike Price

SEARCH OPTIONS

ANGELONE 26May2026

Add to Watchlist

LIVE

NSE

Apr 20, 15:30

315.06

-2.40 (-0.76%)

BSE: 543235 | NSE: ANGELONE | ISIN: INE732I01021

Open Price	317.46
High Price	321.90
Low Price	310.80
Prev. Close	317.46
Spot Price	319.16
Open Int PCR	0.98
Prev OI PCR	1.23
Bid Price	315.00
Bid Qty	2500

Average Price	315.51
No. of Contracts Traded	1,114
Turnover (Rs. in lakhs)	8,786.95
Market Lot	2500
Open Interest	5,075,000
Open Int. Chg	65,000
Open Int. Chg %	1.30

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	180.00	-	-	-	-	-
-	-	-	-	-	190.00	-	-	-	-	-
-	-	-	-	-	195.00	-	-	-	-	-
110.00	-449.70	2,500	2,500	2,500	200.00	1.02	-65.53	2,500	2,500	2,500
-	-	-	-	-	205.00	-	-	-	-	-
-	-	-	-	-	210.00	-	-	-	-	-
100.70	-	-	37,500	-	215.00	2.00	-	-	5,000	-
95.00	-327.40	7,500	7,500	7,500	220.00	-	-	-	-	-
-	-	-	-	-	225.00	-	-	-	-	-
63.54	-	-	7,500	-	230.00	0.91	0.01	25,000	112,500	-
-	-	-	-	-	235.00	-	-	-	-	-
21.03	-	-	-	-	240.00	-	-	-	-	-
-	-	-	-	-	245.00	-	-	-	-	-
66.00	-2.63	10,000	115,000	10,000	250.00	1.81	-0.34	72,500	287,500	12,500
33.10	-	-	2,500	-	255.00	-	-	-	-	-
30.55	-	-	2,500	-	260.00	3.11	0.30	30,000	95,000	5,000
-	-	-	-	-	265.00	-	-	-	-	-
31.58	-	-	12,500	-	270.00	4.10	-0.02	67,500	195,000	10,000
-	-	-	-	-	275.00	-	-	-	-	-
40.80	-1.20	55,000	197,500	-40,000	280.00	5.74	-0.16	207,500	360,000	-47,500
33.81	-	-	7,500	-	285.00	14.30	-	-	2,500	-
32.85	-3.15	7,500	42,500	-2,500	290.00	8.20	0.08	395,000	315,000	62,500
30.90	-1.78	2,500	30,000	-	295.00	10.01	0.19	60,000	95,000	35,000
25.50	-2.62	367,500	567,500	-57,500	300.00	11.52	0.33	780,000	955,000	112,500
22.84	-1.27	7,500	17,500	-	305.00	13.07	-1.96	30,000	20,000	12,500
21.44	-0.92	172,500	177,500	-7,500	310.00	15.41	0.16	85,000	52,500	30,000
18.70	-1.21	90,000	62,500	40,000	315.00	17.74	0.32	42,500	32,500	15,000
16.00	-1.32	920,000	532,500	125,000	320.00	20.92	0.84	505,000	340,000	112,500
13.69	-1.65	220,000	237,500	52,500	325.00	23.43	-37.01	2,500	2,500	2,500
12.10	-1.23	625,000	365,000	65,000	330.00	-	-	-	-	-
10.86	-1.06	250,000	200,000	7,500	335.00	-	-	-	-	-
8.89	-1.39	305,000	120,000	30,000	340.00	-	-	-	-	-
7.70	-1.29	20,000	15,000	7,500	345.00	-	-	-	-	-
6.44	-1.34	797,500	675,000	130,000	350.00	-	-	-	-	-
-	-	-	-	-	355.00	-	-	-	-	-
5.01	-0.87	767,500	372,500	267,500	360.00	51.00	-40.57	7,500	5,000	5,000

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	24,032,500	-2,345,000	-8.89%
Call	32,358,250	3,102,500	10.60%
Put	32,558,750	-4,695,000	-12.60%
Total	88,949,500	-3,937,500	-4.24%

	Current OI	Change	% Chg
Future	5,075,000	65,000	1.30%
Call	3,807,500	637,500	20.11%
Put	2,877,500	370,000	14.76%
Total	11,760,000	1,072,500	10.04%

	Current OI	Change	% Chg
Future	492,500	60,000	13.87%
Call	0	0	0.00%
Put	0	0	0.00%
Total	492,500	60,000	13.87%

Change in Volumes

	Current Vol	Change	% Chg
Future	18,740,000	-31,217,500	-62.49%
Call	100,895,750	-311,832,500	-75.55%
Put	74,996,250	-125,567,500	-62.61%
Total	194,632,000	-468,617,500	-70.65%

	Current Vol	Change	% Chg
Future	2,785,000	-5,517,500	-66.46%
Call	4,627,500	-6,800,000	-59.51%
Put	2,312,500	-2,497,500	-51.92%
Total	9,725,000	-14,815,000	-60.37%

	Current Vol	Change	% Chg
Future	282,500	-537,500	-65.55%
Call	0	0	0.00%
Put	0	0	0.00%
Total	282,500	-537,500	-65.55%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Angel One	101,202,000	9,692,500	1,044.13%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
ANGELONE 26May2026 - 320.00	16.00	920,000
ANGELONE 26May2026 - 350.00	6.44	797,500
ANGELONE 26May2026 - 360.00	5.01	767,500
ANGELONE 26May2026 - 330.00	12.10	625,000
ANGELONE 26May2026 - 300.00	25.50	367,500

Most Active Puts

Puts	Price	Volumes
ANGELONE 26May2026 - 300.00	11.52	780,000
ANGELONE 26May2026 - 320.00	20.92	505,000
ANGELONE 26May2026 - 290.00	8.20	395,000
ANGELONE 26May2026 - 280.00	5.74	207,500
ANGELONE 26May2026 - 310.00	15.41	85,000

Fundamentals

Market Cap

29,070.98

* EPS (TTM)

11.23

* P/E

28.42

* P/C

0.00

* Book Value

0.00

* Price/Book

0.00

Div (%)

0.00

Industry P/E

Market Lot

2,500

Face Value

0.00

Div Yield (%)

0.00

Deliverables (%)

24.08

DELIVERY AVERAGES

3-Day

19.96%

5-Day

22.88%

8-Day

25.69%

* As per latest stand alone adjusted profit after extra-ordinary items.

Quick Links for Angel One

Corporate Action
Board Meetings
AGM/EGM
Bonus
Rights
Splits
Dividends

OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)

GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert:

It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347