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: 26 May, 2026. View: 28 Apr, 2026 26 May, 2026 30 Jun, 2026 28 Jul, 2026

ANGELONE SPOT Price: 306.85 as on 15 May, 2026

Angel One Limited (ANGELONE) target & price

ANGELONE Target Price
Target up: 315.58
Target up: 313.4
Target up: 311.22
Target up: 307.18
Target down: 305
Target down: 302.82
Target down: 298.78

Date Close Open High Low Volume
15 Fri May 2026306.85305.30311.55303.156.07 M
14 Thu May 2026303.70300.30306.30290.808.29 M
13 Wed May 2026298.15300.10303.40297.054.04 M
12 Tue May 2026299.10315.65315.95296.958.64 M
11 Mon May 2026317.20323.75326.95316.154.57 M
08 Fri May 2026326.00322.00334.95319.0012.37 M
07 Thu May 2026322.60318.40324.70315.556.22 M
06 Wed May 2026316.85316.75318.60310.605.08 M
ANGELONE Call Put options [ANGELONE target price] Angel One Limited #ANGELONE_TargetPrice

Maximum CALL writing has been for strikes: 350 340 330 These will serve as resistance

Maximum PUT writing has been for strikes: 300 280 290 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 305 215 295 315

Put to Call Ratio (PCR) has decreased for strikes: 275 325 320 265

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 15 May, 20267.2515.92%9.708.33%0.67
Thu 14 May, 20267.10-20.55%11.85-27.09%0.72
Wed 13 May, 20265.406.75%16.65-6.18%0.78
Tue 12 May, 20266.25183.83%16.95-4.97%0.89
Mon 11 May, 202615.70-4.57%7.50-12.97%2.65
Fri 08 May, 202622.25-12.06%5.3097.29%2.91
Thu 07 May, 202620.60-9.55%6.0521.7%1.3
Wed 06 May, 202616.858.37%8.0532.5%0.96
Tue 05 May, 202616.05-13.25%9.95-4.19%0.79
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 20265.40-3.78%12.758.08%0.38
Thu 14 May, 20265.3529.33%15.20-18.18%0.34
Wed 13 May, 20264.104.65%20.60-3.97%0.54
Tue 12 May, 20264.7522.16%19.75-17.65%0.59
Mon 11 May, 202612.80-2.76%9.602.68%0.87
Fri 08 May, 202619.30-5.24%6.704.2%0.82
Thu 07 May, 202617.30-27.65%7.808.33%0.75
Wed 06 May, 202613.90-47.83%10.3037.5%0.5
Tue 05 May, 202613.30162.18%12.3523.08%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 20263.956.98%16.50-11.55%0.3
Thu 14 May, 20264.00-6.27%18.85-10.77%0.36
Wed 13 May, 20263.1012.16%23.95-5.32%0.38
Tue 12 May, 20263.6034.46%23.85-21.29%0.45
Mon 11 May, 202610.404.67%12.150.7%0.77
Fri 08 May, 202615.60-36.88%8.7526.73%0.8
Thu 07 May, 202614.3525.42%9.9030.9%0.4
Wed 06 May, 202611.40-4.18%12.809.94%0.38
Tue 05 May, 202610.9534.49%14.95-0.95%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 20263.0023.36%20.20-10%0.21
Thu 14 May, 20263.00-0.87%22.70-9.72%0.28
Wed 13 May, 20262.40-0.43%28.40-2.7%0.31
Tue 12 May, 20262.9025.41%28.10-19.57%0.32
Mon 11 May, 20268.4040.15%15.106.98%0.5
Fri 08 May, 202613.00-35.14%10.8077.32%0.65
Thu 07 May, 202611.8540.34%12.30106.38%0.24
Wed 06 May, 20269.30-10.49%15.80-28.79%0.16
Tue 05 May, 20268.9084.09%18.0594.12%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 20262.153.35%21.602.3%0.15
Thu 14 May, 20262.20-5.45%26.85-7.45%0.15
Wed 13 May, 20261.850%32.50-1.05%0.15
Tue 12 May, 20262.2036.21%32.50-9.95%0.15
Mon 11 May, 20266.65-5.05%18.20-9.05%0.23
Fri 08 May, 202610.7019.62%13.35169.77%0.24
Thu 07 May, 20269.7011.03%15.1056.36%0.11
Wed 06 May, 20267.459.31%19.05-14.06%0.08
Tue 05 May, 20267.2011.77%21.25-4.48%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 20261.600.51%27.30-1.03%0.24
Thu 14 May, 20261.70-3.89%31.25-7.62%0.25
Wed 13 May, 20261.4510.78%37.00-3.67%0.26
Tue 12 May, 20261.75-0.27%34.750%0.29
Mon 11 May, 20265.25-0.53%22.20-5.22%0.29
Fri 08 May, 20268.65161.54%16.35447.62%0.31
Thu 07 May, 20267.857.52%30.750%0.15
Wed 06 May, 20265.95-11.92%30.750%0.16
Tue 05 May, 20265.7043.81%30.750%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 20261.300.24%31.850.76%0.11
Thu 14 May, 20261.351.4%36.000%0.11
Wed 13 May, 20261.2018.55%40.650%0.11
Tue 12 May, 20261.459.87%40.650%0.13
Mon 11 May, 20264.101.08%26.40-0.75%0.14
Fri 08 May, 20267.0037.41%19.251109.09%0.14
Thu 07 May, 20266.3020.25%21.55120%0.02
Wed 06 May, 20264.7510.5%33.150%0.01
Tue 05 May, 20264.5524.38%33.150%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 20261.10-4.25%22.650%0.04
Thu 14 May, 20261.05-5.7%22.650%0.04
Wed 13 May, 20260.90-1.25%22.650%0.04
Tue 12 May, 20261.155.26%22.650%0.04
Mon 11 May, 20263.150.66%22.650%0.04
Fri 08 May, 20265.55-12.21%22.65533.33%0.04
Thu 07 May, 20264.9553.12%39.620%0.01
Wed 06 May, 20263.7557.48%39.620%0.01
Tue 05 May, 20263.50111.88%39.620%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 20260.903.02%42.051.85%0.04
Thu 14 May, 20260.85-10.74%41.700%0.04
Wed 13 May, 20260.80-2.01%41.700%0.03
Tue 12 May, 20260.956.49%41.700%0.03
Mon 11 May, 20262.50-0.55%29.05-3.57%0.03
Fri 08 May, 20264.50-13.12%27.20180%0.03
Thu 07 May, 20264.1028.22%29.0025%0.01
Wed 06 May, 20263.05142.04%34.75-5.88%0.01
Tue 05 May, 20262.8018.02%36.85-10.53%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 20260.70-4.47%61.08--
Thu 14 May, 20260.65-6.77%61.08--
Wed 13 May, 20260.55-2.54%61.08--
Tue 12 May, 20260.75-13.22%61.08--
Mon 11 May, 20261.955.09%61.08--
Fri 08 May, 20263.55180.52%61.08--
Thu 07 May, 20263.2583.33%61.08--
Wed 06 May, 20262.45200%61.08--
Tue 05 May, 20261.500%61.08--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 20260.60-2.18%60.000%0.04
Thu 14 May, 20260.50-12.48%60.000%0.04
Wed 13 May, 20260.55-11.44%60.000%0.03
Tue 12 May, 20260.70-12.61%34.600%0.03
Mon 11 May, 20261.500%34.600%0.03
Fri 08 May, 20262.8020.71%34.6035.29%0.03
Thu 07 May, 20262.6023.35%37.006.25%0.02
Wed 06 May, 20261.90-33.14%45.006.67%0.03
Tue 05 May, 20261.6521.76%43.790%0.02

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 15 May, 20269.90-40.69%7.2022.84%1.16
Thu 14 May, 20269.2536.79%9.05-19.8%0.56
Wed 13 May, 20267.0021.14%13.303.59%0.95
Tue 12 May, 20268.20157.35%13.35-14.1%1.11
Mon 11 May, 202618.80-9.33%5.80-34.01%3.34
Fri 08 May, 202626.0019.05%4.0517.41%4.59
Thu 07 May, 202624.206.78%4.70107.8%4.65
Wed 06 May, 202619.70-3.28%6.3518.49%2.39
Tue 05 May, 202618.9510.91%8.0565.28%1.95
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 202612.70-15.75%5.15-2.8%2.08
Thu 14 May, 202611.957.69%6.654.62%1.8
Wed 13 May, 20269.1026.83%10.256.96%1.85
Tue 12 May, 202610.352.97%10.50-2.65%2.2
Mon 11 May, 202622.30-1.79%4.3014.13%2.32
Fri 08 May, 202630.150.68%3.0513.49%2
Thu 07 May, 202628.20-6.54%3.554.66%1.77
Wed 06 May, 202624.350.85%4.85-1.31%1.58
Tue 05 May, 202622.300.64%6.30-0.39%1.62
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 202616.05-13.89%3.5526.99%3.34
Thu 14 May, 202615.15118.18%4.9514.79%2.26
Wed 13 May, 202611.5526.92%7.8010.94%4.3
Tue 12 May, 202612.80136.36%8.207.56%4.92
Mon 11 May, 202621.400%3.201.71%10.82
Fri 08 May, 202621.400%2.3015.84%10.64
Thu 07 May, 202621.400%2.709.78%9.18
Wed 06 May, 202621.400%3.7521.05%8.36
Tue 05 May, 202621.400%5.0011.76%6.91
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 202622.601.68%2.50-8.68%2.02
Thu 14 May, 202618.7020.13%3.50-5.62%2.25
Wed 13 May, 202614.702.76%5.859.49%2.87
Tue 12 May, 202615.856.62%6.109.55%2.69
Mon 11 May, 202629.850%2.3510.22%2.62
Fri 08 May, 202637.50-9.33%1.8018.32%2.38
Thu 07 May, 202636.15-1.32%2.050%1.82
Wed 06 May, 202631.10-29.3%2.85-5.86%1.8
Tue 05 May, 202629.803.37%3.8012.4%1.35
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 202640.410%1.70-12.04%31.67
Thu 14 May, 202640.410%2.50-3.57%36
Wed 13 May, 202640.410%4.156.67%37.33
Tue 12 May, 202640.410%4.6598.11%35
Mon 11 May, 202640.410%1.803.92%17.67
Fri 08 May, 202640.410%1.40-15%17
Thu 07 May, 202640.410%1.55-4.76%20
Wed 06 May, 202640.410%2.15110%21
Tue 05 May, 202640.410%2.95114.29%10
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 202629.801.72%1.25-1.61%3.46
Thu 14 May, 202626.6538.1%1.706.51%3.57
Wed 13 May, 202621.4085.29%2.9510.19%4.63
Tue 12 May, 202623.4519.3%3.3024.41%7.79
Mon 11 May, 202640.05-1.72%1.408.4%7.47
Fri 08 May, 202644.900%1.05-10.88%6.78
Thu 07 May, 202644.900%1.203.04%7.6
Wed 06 May, 202633.650%1.65-8.35%7.38
Tue 05 May, 202633.650%2.3013.08%8.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 202635.20400%0.850.9%22.4
Thu 14 May, 202646.000%1.20-3.48%111
Wed 13 May, 202646.000%2.058.49%115
Tue 12 May, 202646.000%2.25-106
Mon 11 May, 202646.000%50.47--
Fri 08 May, 202646.000%50.47--
Thu 07 May, 202646.000%50.47--
Wed 06 May, 202646.000%50.47--
Tue 05 May, 202646.000%50.47--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 202634.750%0.65-0.39%9.04
Thu 14 May, 202634.75-3.45%0.85-17.8%9.07
Wed 13 May, 202634.1538.1%1.50-3.13%10.66
Tue 12 May, 202662.250%1.6522.22%15.19
Mon 11 May, 202662.250%0.856.53%12.43
Fri 08 May, 202662.2561.54%0.65-1.61%11.67
Thu 07 May, 202650.750%0.70-1.58%19.15
Wed 06 May, 202650.750%0.95-4.53%19.46
Tue 05 May, 202650.750%1.406.43%20.38
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 202650.400%0.40-20%8
Thu 14 May, 202650.400%0.55-10
Wed 13 May, 202650.400%42.53--
Tue 12 May, 202650.400%42.53--
Mon 11 May, 202650.400%42.53--
Fri 08 May, 202650.400%42.53--
Thu 07 May, 202650.400%42.53--
Wed 06 May, 202650.400%42.53--
Tue 05 May, 202650.400%42.53--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 202667.000%0.351.02%6.19
Thu 14 May, 202667.000%0.45-2%6.13
Wed 13 May, 202667.000%0.757.53%6.25
Tue 12 May, 202667.000%0.9536.76%5.81
Mon 11 May, 202667.00-5.88%0.451.49%4.25
Fri 08 May, 202657.450%0.409.84%3.94
Thu 07 May, 202657.450%0.45-1.61%3.59
Wed 06 May, 202657.450%0.65-4.62%3.65
Tue 05 May, 202659.720%0.85-14.47%3.82
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 202633.100%2.000%1
Thu 14 May, 202633.100%2.000%1
Wed 13 May, 202633.100%2.000%1
Tue 12 May, 202633.100%2.000%1
Mon 11 May, 202633.100%2.000%1
Fri 08 May, 202633.100%2.000%1
Thu 07 May, 202633.100%2.000%1
Wed 06 May, 202633.100%2.000%1
Tue 05 May, 202633.100%2.000%1
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 202655.300%0.25-7.65%4.33
Thu 14 May, 202655.30-2.5%0.30-3.17%4.69
Wed 13 May, 202660.600%0.509.25%4.73
Tue 12 May, 202660.600%0.558.81%4.33
Mon 11 May, 202671.050%0.350.63%3.98
Fri 08 May, 202671.050%0.25-16.84%3.95
Thu 07 May, 202671.050%0.35-1.04%4.75
Wed 06 May, 202671.050%0.407.26%4.8
Tue 05 May, 202671.050%0.554.68%4.48
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202613.52-28.28--
Tue 28 Apr, 202613.52-28.28--
Mon 27 Apr, 202613.52-28.28--
Fri 24 Apr, 202613.52-28.28--
Thu 23 Apr, 202613.52-28.28--
Wed 22 Apr, 202613.52-28.28--
Tue 21 Apr, 202613.52-28.28--
Mon 20 Apr, 202613.52-28.28--
Fri 17 Apr, 202613.52-28.28--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 202678.900%210.35--
Thu 14 May, 202678.900%210.35--
Wed 13 May, 202678.900%210.35--
Tue 12 May, 202678.900%210.35--
Mon 11 May, 202678.900%210.35--
Fri 08 May, 202678.900%210.35--
Thu 07 May, 202678.900%210.35--
Wed 06 May, 202678.900%210.35--
Tue 05 May, 202678.900%210.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202617.29-22.16--
Tue 28 Apr, 202617.29-22.16--
Mon 27 Apr, 202617.29-22.16--
Fri 24 Apr, 202617.29-22.16--
Thu 23 Apr, 202617.29-22.16--
Wed 22 Apr, 202617.29-22.16--
Tue 21 Apr, 202617.29-22.16--
Mon 20 Apr, 202617.29-22.16--
Fri 17 Apr, 202617.29-22.16--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 202676.900%0.15-3.33%9.67
Thu 14 May, 202676.900%0.103.45%10
Wed 13 May, 202680.350%0.150%9.67
Tue 12 May, 202680.350%0.15-3.33%9.67
Mon 11 May, 202663.540%0.15-3.23%10
Fri 08 May, 202663.540%0.150%10.33
Thu 07 May, 202663.540%0.15-6.06%10.33
Wed 06 May, 202663.540%0.200%11
Tue 05 May, 202663.540%0.20-29.79%11
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202621.82-16.80--
Tue 28 Apr, 202621.82-16.80--
Mon 27 Apr, 202621.82-16.80--
Fri 24 Apr, 202621.82-16.80--
Thu 23 Apr, 202621.82-16.80--
Wed 22 Apr, 202621.82-16.80--
Tue 21 Apr, 202621.82-16.80--
Mon 20 Apr, 202621.82-16.80--
Fri 17 Apr, 202621.82-16.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 202695.000%126.00--
Thu 14 May, 202695.000%126.00--
Wed 13 May, 202695.000%126.00--
Tue 12 May, 202695.000%126.00--
Mon 11 May, 202695.000%126.00--
Fri 08 May, 202695.000%126.00--
Thu 07 May, 202695.000%126.00--
Wed 06 May, 202695.000%126.00--
Tue 05 May, 202695.000%126.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 202695.400%0.05200%0.21
Thu 14 May, 202692.000%0.100%0.07
Wed 13 May, 202692.000%0.100%0.07
Tue 12 May, 202692.000%0.100%0.07
Mon 11 May, 2026109.750%0.100%0.07
Fri 08 May, 2026109.75-33.33%0.10-50%0.07
Thu 07 May, 202699.050%0.100%0.1
Wed 06 May, 202699.050%0.100%0.1
Tue 05 May, 202699.05-22.22%0.100%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 2026488.10-93.35--
Tue 28 Apr, 2026488.10-93.35--
Mon 27 Apr, 2026488.10-93.35--
Fri 24 Apr, 2026488.10-93.35--
Thu 23 Apr, 2026488.10-93.35--
Wed 22 Apr, 2026488.10-93.35--
Tue 21 Apr, 2026488.10-93.35--
Mon 20 Apr, 2026488.10-93.35--
Fri 17 Apr, 2026488.10-93.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202633.34-8.55--
Tue 28 Apr, 202633.34-8.55--
Mon 27 Apr, 202633.34-8.55--
Fri 24 Apr, 202633.34-8.55--
Thu 23 Apr, 202633.34-8.55--
Wed 22 Apr, 202633.34-8.55--
Tue 21 Apr, 202633.34-8.55--
Mon 20 Apr, 202633.34-8.55--
Fri 17 Apr, 202633.34-8.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 15 May, 2026110.000%0.050%12
Thu 14 May, 2026110.000%0.050%12
Wed 13 May, 2026110.000%0.050%12
Tue 12 May, 2026110.000%0.050%12
Mon 11 May, 2026110.000%0.059.09%12
Fri 08 May, 2026110.000%0.050%11
Thu 07 May, 2026110.000%0.050%11
Wed 06 May, 2026110.000%0.0583.33%11
Tue 05 May, 2026110.000%0.10200%6
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202640.35-5.66--
Tue 28 Apr, 202640.35-5.66--
Mon 27 Apr, 202640.35-5.66--
Fri 24 Apr, 202640.35-5.66--
Thu 23 Apr, 202640.35-5.66--
Wed 22 Apr, 202640.35-5.66--
Tue 21 Apr, 202640.35-5.66--
Mon 20 Apr, 202640.35-5.66--
Fri 17 Apr, 202640.35-5.66--

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