ebook Munafa Stock Market Course + Intraday & FNO calls  

       

ANGELONE Call Put options [ANGELONE target price] Angel One Limited #ANGELONE_TargetPrice

ANGELONE Call Put options target price & charts for Angel One Limited

ANGELONE - Share Angel One Limited trades in NSE

Lot size for ANGEL ONE LIMITED ANGELONE is 250

  ANGELONE Most Active Call Put Options If you want a more indepth option chain analysis of Angel One Limited, then click here

 

Available expiries for ANGELONE

ANGELONE Expiry as on: 30 Mar, 2026. View: 24 Feb, 2026 30 Mar, 2026 28 Apr, 2026 26 May, 2026

ANGELONE SPOT Price: 215.58 as on 13 Mar, 2026

Angel One Limited (ANGELONE) target & price

ANGELONE Target Price
Target up: 223.95
Target up: 221.86
Target up: 219.76
Target down: 214.2
Target down: 212.11
Target down: 210.01
Target down: 204.45

Date Close Open High Low Volume
13 Fri Mar 2026215.58212.82218.38208.6310.4 M
12 Thu Mar 2026213.07216.00217.50212.3610.67 M
11 Wed Mar 2026218.53226.05227.70217.804.39 M
10 Tue Mar 2026225.31222.99226.50220.254.42 M
09 Mon Mar 2026218.96215.00219.99209.008.7 M
06 Fri Mar 2026219.56226.50230.51218.209.63 M
05 Thu Mar 2026224.68223.80225.88220.744.62 M
04 Wed Mar 2026221.75222.20223.25217.525.6 M
ANGELONE Call Put options [ANGELONE target price] Angel One Limited #ANGELONE_TargetPrice

Maximum CALL writing has been for strikes: 250 240 260 These will serve as resistance

Maximum PUT writing has been for strikes: 220 200 210 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 2050 310 290 210

Put to Call Ratio (PCR) has decreased for strikes: 3000 2200 2300 2450

ANGELONE options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20267.037.39%10.87-8.28%0.84
Thu 12 Mar, 20266.1250.82%12.12-3.51%0.98
Wed 11 Mar, 20268.1951.36%10.09-2.39%1.54
Tue 10 Mar, 202612.90-11.62%6.250.31%2.39
Mon 09 Mar, 20269.4516.33%9.64-6.07%2.1
Fri 06 Mar, 20269.2068.97%10.233.87%2.6
Thu 05 Mar, 202612.670.43%7.903.15%4.24
Wed 04 Mar, 202611.95178.31%9.9125.73%4.13
Mon 02 Mar, 202615.25245.83%7.89-2.57%9.13
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20265.09-11.7%14.71-25.21%0.67
Thu 12 Mar, 20264.37-5.23%15.57-13.35%0.79
Wed 11 Mar, 20266.049.38%12.90-18.74%0.86
Tue 10 Mar, 20269.769.52%8.6363.55%1.16
Mon 09 Mar, 20267.14-13.45%12.494.38%0.78
Fri 06 Mar, 20267.0949.19%12.9332%0.64
Thu 05 Mar, 20269.8713.6%10.173.21%0.73
Wed 04 Mar, 20269.4374.36%12.32-24.31%0.8
Mon 02 Mar, 202611.96-10.14188%1.85
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20263.63-2.69%18.26-6.05%0.32
Thu 12 Mar, 20263.07-0.23%19.10-5.39%0.33
Wed 11 Mar, 20264.4012.34%16.200%0.35
Tue 10 Mar, 20267.40-7.41%11.05-9.45%0.39
Mon 09 Mar, 20265.35-12.73%15.53-8.38%0.4
Fri 06 Mar, 20265.1387.48%16.0727.4%0.38
Thu 05 Mar, 20267.61-8.55%12.82-5.07%0.56
Wed 04 Mar, 20267.3759.42%15.13-21.9%0.54
Mon 02 Mar, 20269.59392.86%12.6320.7%1.1
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20262.50-9.27%22.44-7.85%0.39
Thu 12 Mar, 20262.133.77%21.42-1.55%0.39
Wed 11 Mar, 20263.207.17%17.961.57%0.41
Tue 10 Mar, 20265.42-10.26%13.25-15.49%0.43
Mon 09 Mar, 20263.8917.77%19.06-2.59%0.45
Fri 06 Mar, 20263.919.61%19.00-20.27%0.55
Thu 05 Mar, 20265.77-1.03%15.44-6.13%0.76
Wed 04 Mar, 20265.666.87%18.47-5.78%0.8
Mon 02 Mar, 20267.5330.94%15.440%0.9
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20261.769.29%25.08-2.86%0.32
Thu 12 Mar, 20261.4710.97%27.61-1.64%0.36
Wed 11 Mar, 20262.254.76%23.85-0.23%0.4
Tue 10 Mar, 20263.83-4.09%16.89-4.47%0.42
Mon 09 Mar, 20262.881.25%23.19-6.88%0.42
Fri 06 Mar, 20262.872.26%22.835.73%0.46
Thu 05 Mar, 20264.25-5.4%20.06-1.09%0.45
Wed 04 Mar, 20264.2228.01%21.91-7.46%0.43
Mon 02 Mar, 20265.8336.64%18.93-10.14%0.59
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20261.280.33%29.54-0.55%0.3
Thu 12 Mar, 20261.057.75%30.210%0.3
Wed 11 Mar, 20261.602.34%28.52-8.5%0.32
Tue 10 Mar, 20262.72-6.72%20.70-4.76%0.36
Mon 09 Mar, 20262.141.88%27.40-10.26%0.35
Fri 06 Mar, 20262.193.91%27.95-2.09%0.4
Thu 05 Mar, 20263.16-0.88%22.700%0.43
Wed 04 Mar, 20263.2112.28%26.05-0.42%0.42
Mon 02 Mar, 20264.47-2.13%22.2121.83%0.48
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20261.002.76%35.00-7.43%0.19
Thu 12 Mar, 20260.80-3.77%34.00-1.96%0.21
Wed 11 Mar, 20261.184.24%32.70-1.38%0.21
Tue 10 Mar, 20261.93-7.34%24.77-2.95%0.22
Mon 09 Mar, 20261.581.44%31.76-6.98%0.21
Fri 06 Mar, 20261.615.87%32.26-33.94%0.23
Thu 05 Mar, 20262.363.41%29.300.33%0.37
Wed 04 Mar, 20262.4122.07%30.00-1.14%0.38
Mon 02 Mar, 20263.36-2.41%26.576.25%0.47
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20260.73-2.41%40.22-1.52%0.23
Thu 12 Mar, 20260.60-0.85%39.270%0.23
Wed 11 Mar, 20260.874.65%39.460%0.23
Tue 10 Mar, 20261.38-4.61%39.460%0.24
Mon 09 Mar, 20261.18-7.72%39.463.13%0.23
Fri 06 Mar, 20261.224.27%30.730%0.2
Thu 05 Mar, 20261.750.83%30.730%0.21
Wed 04 Mar, 20261.780.67%30.050%0.21
Mon 02 Mar, 20262.61-2.12%30.0533.33%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20260.58-2.82%43.67-1.94%0.2
Thu 12 Mar, 20260.46-1.63%44.000%0.2
Wed 11 Mar, 20260.661.95%34.950%0.2
Tue 10 Mar, 20260.99-5.79%34.95-6.36%0.2
Mon 09 Mar, 20260.90-9.56%40.69-3.51%0.2
Fri 06 Mar, 20260.932.73%42.100%0.19
Thu 05 Mar, 20261.26-0.85%36.42-4.2%0.19
Wed 04 Mar, 20261.335.45%40.091.28%0.2
Mon 02 Mar, 20261.923.8%34.7119.9%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20260.44-1.73%43.200%0.11
Thu 12 Mar, 20260.360.87%43.200%0.1
Wed 11 Mar, 20260.51-0.29%43.200%0.1
Tue 10 Mar, 20260.7122.42%43.200%0.1
Mon 09 Mar, 20260.72-17.6%46.300%0.13
Fri 06 Mar, 20260.718.6%46.300%0.11
Thu 05 Mar, 20260.94-0.95%46.300%0.11
Wed 04 Mar, 20261.0240.27%46.300%0.11
Mon 02 Mar, 20261.42-27.33%33.150%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20260.35-5.85%49.000%0.18
Thu 12 Mar, 20260.29-4.95%49.000%0.17
Wed 11 Mar, 20260.40-12.21%49.000%0.16
Tue 10 Mar, 20260.58-1.73%44.70-5.5%0.14
Mon 09 Mar, 20260.55-6.37%51.760%0.15
Fri 06 Mar, 20260.5613.62%51.760%0.14
Thu 05 Mar, 20260.701.15%51.760%0.15
Wed 04 Mar, 20260.79-8.29%51.76-0.91%0.16
Mon 02 Mar, 20261.10-31.22%43.2125%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20260.28-3.92%59.970%0.09
Thu 12 Mar, 20260.440%53.150%0.09
Wed 11 Mar, 20260.440%53.150%0.09
Tue 10 Mar, 20260.440%53.150%0.09
Mon 09 Mar, 20260.445.15%49.180%0.09
Fri 06 Mar, 20260.46-8.49%49.180%0.09
Thu 05 Mar, 20260.52-7.02%49.180%0.08
Wed 04 Mar, 20260.6110.68%49.180%0.08
Mon 02 Mar, 20260.83-1.9%49.1828.57%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20260.22-14.92%63.00-6.15%0.17
Thu 12 Mar, 20260.20-4.45%58.050%0.15
Wed 11 Mar, 20260.250.45%58.050%0.14
Tue 10 Mar, 20260.33-10.24%58.050%0.15
Mon 09 Mar, 20260.313.53%63.00-13.33%0.13
Fri 06 Mar, 20260.381.05%60.660%0.16
Thu 05 Mar, 20260.39-3.84%60.660%0.16
Wed 04 Mar, 20260.47-10.33%60.66-6.25%0.15
Mon 02 Mar, 20260.59-15.34%46.950%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20260.220%75.19125%0.15
Thu 12 Mar, 20260.13-17.02%44.850%0.07
Wed 11 Mar, 20260.210%44.850%0.06
Tue 10 Mar, 20260.21-0.7%44.850%0.06
Mon 09 Mar, 20260.21-1.39%44.850%0.06
Fri 06 Mar, 20260.22-16.76%44.850%0.06
Thu 05 Mar, 20260.212.37%44.850%0.05
Wed 04 Mar, 20260.31-5.06%44.850%0.05
Mon 02 Mar, 20260.38-36.88%44.850%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20260.190%--
Thu 12 Mar, 20260.190%--
Wed 11 Mar, 20260.190%--
Tue 10 Mar, 20260.19-23.68%--
Mon 09 Mar, 20260.160%--
Fri 06 Mar, 20260.160%--
Thu 05 Mar, 20260.16-5%--
Wed 04 Mar, 20260.350%--
Mon 02 Mar, 20260.450%--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20260.121.03%84.8953.85%0.07
Thu 12 Mar, 20260.13-2.36%64.400%0.04
Wed 11 Mar, 20260.14-10.54%64.400%0.04
Tue 10 Mar, 20260.15-1.48%64.400%0.04
Mon 09 Mar, 20260.16-12.24%64.400%0.04
Fri 06 Mar, 20260.1910.34%64.400%0.03
Thu 05 Mar, 20260.1526.55%64.400%0.04
Wed 04 Mar, 20260.205.77%64.400%0.05
Mon 02 Mar, 20260.26-18.75%64.400%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20260.020%95.01333.33%0.52
Thu 12 Mar, 20260.10-3.85%66.800%0.12
Wed 11 Mar, 20260.080%66.800%0.12
Tue 10 Mar, 20260.08-7.14%66.800%0.12
Mon 09 Mar, 20260.11-3.45%66.800%0.11
Fri 06 Mar, 20260.11-6.45%66.800%0.1
Thu 05 Mar, 20260.120%66.800%0.1
Wed 04 Mar, 20260.120%66.800%0.1
Mon 02 Mar, 20260.17-43.64%66.800%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20260.04-11.25%104.380%0.31
Thu 12 Mar, 20260.090%75.000%0.28
Wed 11 Mar, 20260.092.56%75.000%0.28
Tue 10 Mar, 20260.094%75.000%0.28
Mon 09 Mar, 20260.09-1.32%75.000%0.29
Fri 06 Mar, 20260.11-22.45%75.000%0.29
Thu 05 Mar, 20260.092.08%75.000%0.22
Wed 04 Mar, 20260.130%75.000%0.23
Mon 02 Mar, 20260.131.05%75.000%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026532.10-4.25347.37%-
Tue 24 Feb, 2026532.10-5.008.57%-
Mon 23 Feb, 2026532.10-4.9559.09%-
Fri 20 Feb, 2026532.10-5.0083.33%-
Thu 19 Feb, 2026532.10-6.0033.33%-
Wed 18 Feb, 2026532.10-6.1512.5%-
Tue 17 Feb, 2026532.10-6.250%-
Mon 16 Feb, 2026532.10-5.000%-
Fri 13 Feb, 2026532.10-5.0033.33%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026636.40-5.10--
Tue 24 Feb, 2026636.40-22.90--
Mon 23 Feb, 2026636.40-22.90--
Fri 20 Feb, 2026636.40-22.90--
Thu 19 Feb, 2026636.40-22.90--
Wed 18 Feb, 2026636.40-22.90--
Tue 17 Feb, 2026636.40-22.90--
Mon 16 Feb, 2026636.40-22.90--
Fri 13 Feb, 2026636.40-22.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026491.30-6.7050.63%23.8
Tue 24 Feb, 2026575.05-7.5516.18%-
Mon 23 Feb, 2026575.05-8.2025.93%-
Fri 20 Feb, 2026575.05-8.8542.11%-
Thu 19 Feb, 2026575.05-9.0058.33%-
Wed 18 Feb, 2026575.05-9.004.35%-
Tue 17 Feb, 2026575.05-10.004.55%-
Mon 16 Feb, 2026575.05-10.004.76%-
Fri 13 Feb, 2026575.05-7.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026557.350%12.001500%4
Tue 24 Feb, 2026557.350%15.350%0.25
Mon 23 Feb, 2026557.350%15.350%0.25
Fri 20 Feb, 2026557.350%15.350%0.25
Thu 19 Feb, 2026557.350%15.350%0.25
Wed 18 Feb, 2026557.3533.33%15.350%0.25
Tue 17 Feb, 2026519.40-15.350%0.33
Mon 16 Feb, 2026552.00-15.350%-
Fri 13 Feb, 2026552.00-15.350%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026392.65-11.3017.59%-
Tue 24 Feb, 2026392.65-15.2089.47%-
Mon 23 Feb, 2026392.65-12.957.55%-
Fri 20 Feb, 2026392.65-14.15194.44%-
Thu 19 Feb, 2026392.65-16.5528.57%-
Wed 18 Feb, 2026392.65-16.000%-
Tue 17 Feb, 2026392.65-16.000%-
Mon 16 Feb, 2026392.65-16.000%-
Fri 13 Feb, 2026392.65-7.550%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026473.35-15.30190%-
Tue 24 Feb, 2026473.35-19.20233.33%-
Mon 23 Feb, 2026473.35-20.05--
Fri 20 Feb, 2026473.35-57.75--
Thu 19 Feb, 2026473.35-57.75--
Wed 18 Feb, 2026473.35-57.75--
Tue 17 Feb, 2026473.35-57.75--
Mon 16 Feb, 2026473.35-57.75--
Fri 13 Feb, 2026473.35-57.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026319.50400%20.458.41%40.4
Tue 24 Feb, 2026314.000%25.85361.98%186.33
Mon 23 Feb, 2026314.00200%24.2521%40.33
Fri 20 Feb, 2026402.500%26.1517.65%100
Thu 19 Feb, 2026402.500%24.30269.57%85
Wed 18 Feb, 2026402.500%20.5015%23
Tue 17 Feb, 2026402.500%22.35-25.93%20
Mon 16 Feb, 2026402.50-27.002600%27
Fri 13 Feb, 2026333.00-10.500%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026401.20-26.85--
Tue 24 Feb, 2026401.20-84.55--
Mon 23 Feb, 2026401.20-84.55--
Fri 20 Feb, 2026401.20-84.55--
Thu 19 Feb, 2026401.20-84.55--
Wed 18 Feb, 2026401.20-84.55--
Tue 17 Feb, 2026401.20-84.55--
Mon 16 Feb, 2026401.20-84.55--
Fri 13 Feb, 2026401.20-84.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026242.40300%35.957.04%4.75
Tue 24 Feb, 2026222.0014.29%45.2029.09%17.75
Mon 23 Feb, 2026277.000%42.1013.4%15.71
Fri 20 Feb, 2026277.0016.67%45.9542.65%13.86
Thu 19 Feb, 2026333.000%37.2070%11.33
Wed 18 Feb, 2026333.000%35.855.26%6.67
Tue 17 Feb, 2026333.000%35.8080.95%6.33
Mon 16 Feb, 2026333.000%36.3516.67%3.5
Fri 13 Feb, 2026396.000%43.200%3
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026336.05-48.20128.21%-
Tue 24 Feb, 2026336.05-59.90116.67%-
Mon 23 Feb, 2026336.05-54.80260%-
Fri 20 Feb, 2026336.05-55.0025%-
Thu 19 Feb, 2026336.05-61.000%-
Wed 18 Feb, 2026336.05-61.000%-
Tue 17 Feb, 2026336.05-61.00100%-
Mon 16 Feb, 2026336.05-67.950%-
Fri 13 Feb, 2026336.05-67.950%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026168.5572.73%62.8042.34%6.84
Tue 24 Feb, 2026155.95312.5%77.1022.32%8.3
Mon 23 Feb, 2026168.00100%70.45-2.61%28
Fri 20 Feb, 2026192.00-20%74.7510.05%57.5
Thu 19 Feb, 2026206.5066.67%70.15186.3%41.8
Wed 18 Feb, 2026230.000%51.1069.77%24.33
Tue 17 Feb, 2026230.00200%57.802.38%14.33
Mon 16 Feb, 2026215.800%61.2561.54%42
Fri 13 Feb, 2026140.000%34.050%26
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026137.80600%80.9595.15%3.59
Tue 24 Feb, 2026128.35-98.55281.48%12.88
Mon 23 Feb, 2026278.40-89.40350%-
Fri 20 Feb, 2026278.40-91.15-14.29%-
Thu 19 Feb, 2026278.40-86.400%-
Wed 18 Feb, 2026278.40-86.400%-
Tue 17 Feb, 2026278.40-86.400%-
Mon 16 Feb, 2026278.40-86.400%-
Fri 13 Feb, 2026278.40-86.400%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026109.9041.96%104.2011.72%1.21
Tue 24 Feb, 2026102.9077.29%123.85112.45%1.53
Mon 23 Feb, 2026113.50109.09%113.9022.69%1.28
Fri 20 Feb, 2026123.8586.79%121.0535.85%2.18
Thu 19 Feb, 2026134.6589.29%111.5578.65%3
Wed 18 Feb, 2026178.65115.38%82.4039.06%3.18
Tue 17 Feb, 2026175.1530%90.00-3.03%4.92
Mon 16 Feb, 2026175.0011.11%91.7540.43%6.6
Fri 13 Feb, 2026225.0012.5%48.854.44%5.22
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 202685.8029.2%129.3518%0.33
Tue 24 Feb, 202681.3534.31%150.056.38%0.36
Mon 23 Feb, 202690.3545.71%139.559.3%0.46
Fri 20 Feb, 2026102.2570.73%147.7534.38%0.61
Thu 19 Feb, 2026111.30272.73%134.00166.67%0.78
Wed 18 Feb, 2026160.00450%110.75200%1.09
Tue 17 Feb, 2026137.00-98.0033.33%2
Mon 16 Feb, 2026228.15-133.2550%-
Fri 13 Feb, 2026228.15-119.550%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 202666.2563.01%158.957.38%0.27
Tue 24 Feb, 202663.206.73%183.4036.7%0.41
Mon 23 Feb, 202670.6017.12%170.000%0.32
Fri 20 Feb, 202681.9530.94%174.852.83%0.37
Thu 19 Feb, 202689.6062.77%166.55-13.11%0.48
Wed 18 Feb, 2026127.30107.58%129.6590.63%0.89
Tue 17 Feb, 2026123.70-8.33%140.1060%0.97
Mon 16 Feb, 2026121.40242.86%145.8014.29%0.56
Fri 13 Feb, 2026185.000%88.106.06%1.67
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 202649.654.81%190.00100%0.07
Tue 24 Feb, 202648.5510.64%175.000%0.04
Mon 23 Feb, 202654.15208.2%175.000%0.04
Fri 20 Feb, 202663.855.17%175.000%0.13
Thu 19 Feb, 202672.4023.4%175.0014.29%0.14
Wed 18 Feb, 2026105.05683.33%167.20133.33%0.15
Tue 17 Feb, 2026101.50500%170.1050%0.5
Mon 16 Feb, 2026122.650%200.00-2
Fri 13 Feb, 2026122.650%264.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 202637.1035.67%226.651.27%0.11
Tue 24 Feb, 202637.2015.28%253.2031.67%0.15
Mon 23 Feb, 202642.2027.14%241.001.69%0.13
Fri 20 Feb, 202651.0018.64%247.9511.32%0.17
Thu 19 Feb, 202657.6533.48%216.9015.22%0.18
Wed 18 Feb, 202684.95118.81%181.10109.09%0.21
Tue 17 Feb, 202684.3031.17%211.6010%0.22
Mon 16 Feb, 202686.0079.07%208.0011.11%0.26
Fri 13 Feb, 2026125.65104.76%107.805.88%0.42
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 202627.3038.85%244.550%0.03
Tue 24 Feb, 202627.7514.6%244.550%0.04
Mon 23 Feb, 202631.90585%244.550%0.05
Fri 20 Feb, 202639.90122.22%244.55133.33%0.35
Thu 19 Feb, 202646.0512.5%244.0050%0.33
Wed 18 Feb, 202671.00-438.000%0.25
Tue 17 Feb, 2026148.50-438.000%-
Mon 16 Feb, 2026148.50-438.000%-
Fri 13 Feb, 2026148.50-438.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 202619.8052.02%310.000%0.11
Tue 24 Feb, 202621.359.31%338.30137.5%0.17
Mon 23 Feb, 202624.15108.16%330.0018.52%0.08
Fri 20 Feb, 202630.3023.27%289.6512.5%0.14
Thu 19 Feb, 202636.1569.15%307.7033.33%0.15
Wed 18 Feb, 202655.05-264.005.88%0.19
Tue 17 Feb, 2026106.35-284.0013.33%-
Mon 16 Feb, 2026106.35-200.000%-
Fri 13 Feb, 2026106.35-200.0025%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 2026118.10-295.000%-
Tue 24 Feb, 2026118.10-295.000%-
Mon 23 Feb, 2026118.10-295.000%-
Fri 20 Feb, 2026118.10-295.000%-
Thu 19 Feb, 2026118.10-295.000%-
Wed 18 Feb, 2026118.10-295.0020%-
Tue 17 Feb, 2026118.10-310.0025%-
Mon 16 Feb, 2026118.10-320.0014.29%-
Fri 13 Feb, 2026118.10-230.0040%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 202610.5014.66%424.8040%0.02
Tue 24 Feb, 202612.203.91%421.35-54.55%0.02
Mon 23 Feb, 202613.955.35%417.900%0.04
Fri 20 Feb, 202616.4564.19%417.900%0.05
Thu 19 Feb, 202622.35604.76%393.00-0.07
Wed 18 Feb, 202635.75600%596.10--
Tue 17 Feb, 202685.000%596.10--
Mon 16 Feb, 202685.000%596.10--
Fri 13 Feb, 202685.000%596.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 20267.60450%469.30--
Tue 24 Feb, 202683.500%469.30--
Mon 23 Feb, 202683.500%469.30--
Fri 20 Feb, 202683.500%469.30--
Thu 19 Feb, 202683.500%469.30--
Wed 18 Feb, 202683.500%469.30--
Tue 17 Feb, 202683.500%469.30--
Mon 16 Feb, 202683.500%469.30--
Fri 13 Feb, 202683.500%469.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 20265.50480%488.658.33%0.15
Tue 24 Feb, 20268.8036.36%525.309.09%0.8
Mon 23 Feb, 20268.20-507.0037.5%1
Fri 20 Feb, 202669.35-496.00166.67%-
Thu 19 Feb, 202669.35-460.000%-
Wed 18 Feb, 202669.35-460.000%-
Tue 17 Feb, 202669.35-460.000%-
Mon 16 Feb, 202669.35-460.0050%-
Fri 13 Feb, 202669.35-350.00100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 202672.90-565.000%-
Tue 24 Feb, 202672.90-565.000%-
Mon 23 Feb, 202672.90-565.00--
Fri 20 Feb, 202672.90-547.90--
Thu 19 Feb, 202672.90-547.90--
Wed 18 Feb, 202672.90-547.90--
Tue 17 Feb, 202672.90-547.90--
Mon 16 Feb, 202672.90-547.90--
Fri 13 Feb, 202672.90-547.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 20263.153650%560.000%0.04
Tue 24 Feb, 202610.750%560.000%1.5
Mon 23 Feb, 202610.75100%560.000%1.5
Fri 20 Feb, 202610.75-560.00200%3
Thu 19 Feb, 202655.60-585.00--
Wed 18 Feb, 202655.60-762.60--
Tue 17 Feb, 202655.60-762.60--
Mon 16 Feb, 202655.60-762.60--
Fri 13 Feb, 202655.60-762.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 20261.7090.54%700.000%0.16
Tue 24 Feb, 20263.50-6.33%700.0010%0.3
Mon 23 Feb, 20263.155.33%696.25-0.25
Fri 20 Feb, 20264.8556.25%849.95--
Thu 19 Feb, 20265.1026.32%849.95--
Wed 18 Feb, 202611.00100%849.95--
Tue 17 Feb, 202612.60-849.95--
Mon 16 Feb, 202644.45-849.95--
Fri 13 Feb, 202644.45-849.95--

ANGELONE options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 20269.3033.16%8.1647.7%1.42
Thu 12 Mar, 20268.2541.67%9.430%1.28
Wed 11 Mar, 202610.746.45%7.74-24.84%1.81
Tue 10 Mar, 202615.68-34.39%4.67-1.24%2.56
Mon 09 Mar, 202612.14119.77%7.5718.82%1.7
Fri 06 Mar, 202612.00681.82%7.9136.18%3.15
Thu 05 Mar, 202615.7610%6.00-4.33%18.09
Wed 04 Mar, 202614.91-7.81128.57%20.8
Mon 02 Mar, 2026473.35-6.0662.5%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202612.50-0.56%6.1916.08%3.15
Thu 12 Mar, 202610.9617.65%7.10-6.19%2.69
Wed 11 Mar, 202613.80-1.29%5.77-12.82%3.38
Tue 10 Mar, 202620.04-17.11%3.468.41%3.83
Mon 09 Mar, 202615.32187.69%5.5731.18%2.93
Fri 06 Mar, 202615.4162.5%6.053.99%6.42
Thu 05 Mar, 202618.2417.65%4.422.82%10.03
Wed 04 Mar, 202618.48183.33%6.05-1.02%11.47
Mon 02 Mar, 202621.86-4.74-1.01%32.83
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202614.4134.88%4.374.58%4.72
Thu 12 Mar, 202614.00258.33%5.3241.62%6.09
Wed 11 Mar, 202621.850%4.235.71%15.42
Tue 10 Mar, 202621.850%2.44-6.42%14.58
Mon 09 Mar, 202621.850%4.2830.77%15.58
Fri 06 Mar, 202621.850%4.4424.35%11.92
Thu 05 Mar, 202621.850%3.224.55%9.58
Wed 04 Mar, 202621.8550%4.718.91%9.17
Mon 02 Mar, 202630.650%3.5931.17%12.63
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202619.9911.76%3.280.15%4.32
Thu 12 Mar, 202618.4637.37%3.85-18.71%4.82
Wed 11 Mar, 202621.050%3.091.38%8.15
Tue 10 Mar, 202627.927.61%1.713.92%8.04
Mon 09 Mar, 202622.8873.58%3.1691.5%8.33
Fri 06 Mar, 202623.1720.45%3.297.82%7.55
Thu 05 Mar, 202628.2546.67%2.33-2.62%8.43
Wed 04 Mar, 202625.3736.36%3.596.13%12.7
Mon 02 Mar, 202630.04175%2.5717.7%16.32
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202622.57-2.38-15.73%-
Thu 12 Mar, 2026636.40-2.76-11%-
Wed 11 Mar, 2026636.40-2.28-14.53%-
Tue 10 Mar, 2026636.40-1.346.36%-
Mon 09 Mar, 2026636.40-2.3852.78%-
Fri 06 Mar, 2026636.40-2.457.46%-
Thu 05 Mar, 2026636.40-1.701.52%-
Wed 04 Mar, 2026636.40-2.6846.67%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202626.31-1.692.46%-
Thu 12 Mar, 202626.31-2.02-2.4%-
Wed 11 Mar, 2026532.10-1.65-10.43%-
Tue 10 Mar, 2026532.10-0.9218.12%-
Mon 09 Mar, 2026532.10-1.72-4.17%-
Fri 06 Mar, 2026532.10-1.72-4.64%-
Thu 05 Mar, 2026532.10-1.15-10.12%-
Wed 04 Mar, 2026532.10-2.027.01%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Mar, 202636.22-0.844.4%83
Thu 12 Mar, 2026611.05-1.0623.26%-
Wed 11 Mar, 2026611.05-0.85-11.03%-
Tue 10 Mar, 2026611.05-0.4651.04%-
Mon 09 Mar, 2026611.05-0.98152.63%-
Fri 06 Mar, 2026611.05-0.91--
Date CE CE OI PE PE OI PUT CALL Ratio

Videos related to: ANGELONE Call Put options [ANGELONE target price] Angel One Limited #ANGELONE_TargetPrice

Hindi Video Correct Way Of Technical Analysis How To Find Entry Exit Points On Charts

Hindi Basics How To Trade In FnO Futures Options Stock Market

ANGELONE Call Put options [ANGELONE target price] Angel One Limited #ANGELONE_TargetPrice

 

Back to top