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 25 Aug, 2026

ANGELONE SPOT Price: 332.60 as on 05 Jun, 2026

Angel One Limited (ANGELONE) target & price

ANGELONE Target Price
Target up: 354.4
Target up: 343.5
Target up: 337.5
Target down: 331.5
Target down: 320.6
Target down: 314.6
Target down: 308.6

Date Close Open High Low Volume
05 Fri Jun 2026332.60337.70342.40319.5013.27 M
04 Thu Jun 2026337.70334.00343.55334.006.7 M
03 Wed Jun 2026334.75343.00343.35327.606.43 M
02 Tue Jun 2026342.65334.60344.75331.906.13 M
01 Mon Jun 2026335.60341.00345.55334.056.44 M
29 Fri May 2026337.30338.45344.00335.305.64 M
27 Wed May 2026336.95345.00350.25335.056.78 M
26 Tue May 2026344.45347.00351.00343.006.68 M
ANGELONE Call Put options [ANGELONE target price] Angel One Limited #ANGELONE_TargetPrice

Maximum CALL writing has been for strikes: 360 355 350 These will serve as resistance

Maximum PUT writing has been for strikes: 300 325 330 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 285 230 290 350

Put to Call Ratio (PCR) has decreased for strikes: 335 330 320 360

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
Tue 26 May, 20269.40-22.69%0.05-49.58%1.95
Mon 25 May, 202611.95-59.25%0.20-26.95%2.98
Fri 22 May, 20267.1512.31%2.000.41%1.66
Thu 21 May, 20269.00-34.51%3.70360.95%1.86
Wed 20 May, 20263.30-22.61%13.10-4.55%0.26
Tue 19 May, 20265.5533.59%12.4523.6%0.21
Mon 18 May, 20261.00-3.27%30.80-7.29%0.23
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20265.00-46.36%0.20-35%1.31
Mon 25 May, 20267.55-54.25%0.5027.8%1.08
Fri 22 May, 20263.90-20.33%3.80-6.29%0.39
Thu 21 May, 20266.20-29.26%5.90162.99%0.33
Wed 20 May, 20262.15-3.03%16.40-5.22%0.09
Tue 19 May, 20263.9016.12%15.452.29%0.09
Mon 18 May, 20260.803.57%38.50-1.5%0.1
Fri 15 May, 20261.300.24%31.850.76%0.11
Thu 14 May, 20261.351.4%36.000%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20261.40-61.45%1.35-55.3%1.23
Mon 25 May, 20263.55-62.1%1.5072.55%1.06
Fri 22 May, 20262.05-20.75%7.106.25%0.23
Thu 21 May, 20264.2069.88%8.65396.55%0.17
Wed 20 May, 20261.45-24.69%21.1026.09%0.06
Tue 19 May, 20262.7064.05%18.9021.05%0.04
Mon 18 May, 20260.60-7.71%42.000%0.05
Fri 15 May, 20261.10-4.25%22.650%0.04
Thu 14 May, 20261.05-5.7%22.650%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-63.34%5.00-30.97%0.33
Mon 25 May, 20261.65-26.08%3.7547.62%0.18
Fri 22 May, 20261.15-10.05%11.306.06%0.09
Thu 21 May, 20262.751.39%12.1580%0.08
Wed 20 May, 20261.00-13.78%23.600%0.04
Tue 19 May, 20261.902.04%23.601.85%0.04
Mon 18 May, 20260.50-6.06%47.00-1.82%0.04
Fri 15 May, 20260.903.02%42.051.85%0.04
Thu 14 May, 20260.85-10.74%41.700%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-22.74%61.08--
Mon 25 May, 20260.7533.78%61.08--
Fri 22 May, 20260.65-4.89%61.08--
Thu 21 May, 20261.7088.76%61.08--
Wed 20 May, 20260.70-18.89%61.08--
Tue 19 May, 20261.3589.51%61.08--
Mon 18 May, 20260.40-5.26%61.08--
Fri 15 May, 20260.70-4.47%61.08--
Thu 14 May, 20260.65-6.77%61.08--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-21.04%16.75-12.5%0.02
Mon 25 May, 20260.35-22.16%12.80-36%0.02
Fri 22 May, 20260.45-10.01%21.654.17%0.02
Thu 21 May, 20261.0535.68%20.454.35%0.02
Wed 20 May, 20260.50-12.2%38.500%0.02
Tue 19 May, 20260.95103%60.000%0.02
Mon 18 May, 20260.35-8.58%60.000%0.04
Fri 15 May, 20260.60-2.18%60.000%0.04
Thu 14 May, 20260.50-12.48%60.000%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-11.11%50.21--
Mon 25 May, 20260.2062.65%50.21--
Fri 22 May, 20260.2513.7%50.21--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.05-21.31%88.08--
Mon 25 May, 20260.10-35.11%88.08--
Fri 22 May, 20260.15-10.48%88.08--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.100%58.07--
Mon 25 May, 20260.1020%58.07--
Fri 22 May, 20260.15275%58.07--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.050%82.91--
Mon 25 May, 20260.050%82.91--
Fri 22 May, 20260.10-5.56%82.91--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20261.85-63.05--
Mon 25 May, 20261.85-63.05--
Fri 22 May, 20261.85-63.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 20260.100%92.07--
Mon 25 May, 20260.050%92.07--
Fri 22 May, 20260.05-92.07--

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
Tue 26 May, 202615.00-18.52%0.05-32.34%1.73
Mon 25 May, 202617.00-14.51%0.1513.85%2.08
Fri 22 May, 202611.20-23.43%1.200.85%1.56
Thu 21 May, 202612.45-63.28%2.25199.49%1.19
Wed 20 May, 20264.8518.98%9.60-20%0.15
Tue 19 May, 20267.557.29%9.4036.87%0.22
Mon 18 May, 20261.35-12.15%28.100.56%0.17
Fri 15 May, 20262.153.35%21.602.3%0.15
Thu 14 May, 20262.20-5.45%26.85-7.45%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202619.95-31.54%0.05-12.36%2.79
Mon 25 May, 202621.45-7.31%0.10-17.68%2.18
Fri 22 May, 202615.50-10.96%0.75-8.71%2.46
Thu 21 May, 202616.85-39.54%1.30163.16%2.4
Wed 20 May, 20266.95-3.01%6.60-36.82%0.55
Tue 19 May, 20269.95-20.7%6.90259.83%0.85
Mon 18 May, 20261.8511.15%20.200%0.19
Fri 15 May, 20263.0023.36%20.20-10%0.21
Thu 14 May, 20263.00-0.87%22.70-9.72%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202625.20-18.12%0.05-30.79%1.89
Mon 25 May, 202626.85-11.54%0.10-35.39%2.24
Fri 22 May, 202620.55-39.77%0.5014.37%3.06
Thu 21 May, 202621.25-28.25%0.9029.86%1.61
Wed 20 May, 20269.550.7%4.30-6.68%0.89
Tue 19 May, 202613.00-21.81%4.80105.06%0.96
Mon 18 May, 20262.70-18.05%17.85-0.3%0.37
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202630.85-5.68%0.050.32%3.77
Mon 25 May, 202632.45-2.22%0.05-15.9%3.55
Fri 22 May, 202625.30-20.35%0.40-18.1%4.12
Thu 21 May, 202626.00-26.62%0.60-7.55%4.01
Wed 20 May, 202612.95-7.78%2.8031.72%3.18
Tue 19 May, 202616.35-44.7%3.40279.59%2.23
Mon 18 May, 20263.807.86%13.90-8.41%0.32
Fri 15 May, 20265.40-3.78%12.758.08%0.38
Thu 14 May, 20265.3529.33%15.20-18.18%0.34
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202635.70-0.7%0.050.6%2.39
Mon 25 May, 202635.80-2.74%0.05-47.98%2.36
Fri 22 May, 202630.50-5.81%0.3013.38%4.41
Thu 21 May, 202630.55-32.61%0.508.81%3.66
Wed 20 May, 202616.65-15.13%1.75-10.31%2.27
Tue 19 May, 202619.95-30.33%2.35144.54%2.15
Mon 18 May, 20265.20-16.52%10.60-23.72%0.61
Fri 15 May, 20267.2515.92%9.708.33%0.67
Thu 14 May, 20267.10-20.55%11.85-27.09%0.72
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202638.25-10.43%0.0520.62%1.14
Mon 25 May, 202642.55-6.5%0.05-43.27%0.84
Fri 22 May, 202635.05-3.91%0.20-14.5%1.39
Thu 21 May, 202634.50-15.23%0.35-51.46%1.56
Wed 20 May, 202620.70-18.82%1.05-6.58%2.73
Tue 19 May, 202624.55-38.61%1.6063.94%2.37
Mon 18 May, 20267.3076.16%7.9035.18%0.89
Fri 15 May, 20269.90-40.69%7.2022.84%1.16
Thu 14 May, 20269.2536.79%9.05-19.8%0.56
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202643.75-14.39%0.051.15%3.61
Mon 25 May, 202647.50-3.06%0.05-13.43%3.05
Fri 22 May, 202640.30-3.61%0.20-12.23%3.42
Thu 21 May, 202640.00-7.29%0.35-17.45%3.75
Wed 20 May, 202625.85-26.07%0.70-10.8%4.22
Tue 19 May, 202629.15-18.65%1.1051.41%3.49
Mon 18 May, 202610.205.39%5.45-4.73%1.88
Fri 15 May, 202612.70-15.75%5.15-2.8%2.08
Thu 14 May, 202611.957.69%6.654.62%1.8
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202652.00-10.64%0.050%2.17
Mon 25 May, 202650.200%0.05-3.19%1.94
Fri 22 May, 202645.000%0.15-19.66%2
Thu 21 May, 202645.00-12.96%0.25-36.41%2.49
Wed 20 May, 202630.75-1.82%0.45-26.98%3.41
Tue 19 May, 202634.35-8.33%0.8010.53%4.58
Mon 18 May, 202613.60-3.23%3.6010.14%3.8
Fri 15 May, 202616.05-13.89%3.5526.99%3.34
Thu 14 May, 202615.15118.18%4.9514.79%2.26
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202655.50-16.56%0.0530.07%1.37
Mon 25 May, 202656.10-1.81%0.05-16.37%0.88
Fri 22 May, 202650.00-0.6%0.15-12.31%1.03
Thu 21 May, 202650.00-2.91%0.20-23.83%1.17
Wed 20 May, 202632.500%0.35-18.73%1.49
Tue 19 May, 202632.75-3.37%0.60-8.7%1.83
Mon 18 May, 202617.35-2.2%2.40-6.25%1.94
Fri 15 May, 202622.601.68%2.50-8.68%2.02
Thu 14 May, 202618.7020.13%3.50-5.62%2.25
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202661.05-50%0.050%24
Mon 25 May, 202638.250%0.05-21.74%12
Fri 22 May, 202638.250%0.1521.05%15.33
Thu 21 May, 202638.250%0.15-24%12.67
Wed 20 May, 202638.25100%0.2512.36%16.67
Tue 19 May, 202640.410%0.45-25.21%29.67
Mon 18 May, 202640.410%1.5025.26%39.67
Fri 15 May, 202640.410%1.70-12.04%31.67
Thu 14 May, 202640.410%2.50-3.57%36
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202666.40-0.98%0.050.85%1.17
Mon 25 May, 202666.50-1.92%0.05-15.83%1.15
Fri 22 May, 202662.150.97%0.10-10.9%1.34
Thu 21 May, 202661.40-8.85%0.10-56.55%1.51
Wed 20 May, 202643.05-0.88%0.20-14.73%3.18
Tue 19 May, 202647.80-1.72%0.40-16.63%3.69
Mon 18 May, 202625.25-34.46%1.05-17.48%4.35
Fri 15 May, 202629.801.72%1.25-1.61%3.46
Thu 14 May, 202626.6538.1%1.706.51%3.57
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202671.900%0.050%8.2
Mon 25 May, 202671.900%0.0510.81%8.2
Fri 22 May, 202635.200%0.15-22.92%7.4
Thu 21 May, 202635.200%0.10-60.66%9.6
Wed 20 May, 202635.200%0.150%24.4
Tue 19 May, 202635.200%0.256.09%24.4
Mon 18 May, 202635.200%0.702.68%23
Fri 15 May, 202635.20400%0.850.9%22.4
Thu 14 May, 202646.000%1.20-3.48%111
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202677.30-20%0.050%4.5
Mon 25 May, 202670.000%0.05-8.16%3.6
Fri 22 May, 202670.000%0.05-18.33%3.92
Thu 21 May, 202671.15-3.85%0.05-26.38%4.8
Wed 20 May, 202649.550%0.20-21.26%6.27
Tue 19 May, 202649.55-7.14%0.20-13.03%7.96
Mon 18 May, 202634.750%0.45-5.93%8.5
Fri 15 May, 202634.750%0.65-0.39%9.04
Thu 14 May, 202634.75-3.45%0.85-17.8%9.07
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202674.00-0.05-33.33%-
Mon 25 May, 202674.00-0.200%-
Fri 22 May, 202674.000%0.200%-
Thu 21 May, 202650.400%0.200%3
Wed 20 May, 202650.400%0.200%3
Tue 19 May, 202650.400%0.20-62.5%3
Mon 18 May, 202650.400%0.400%8
Fri 15 May, 202650.400%0.40-20%8
Thu 14 May, 202650.400%0.55-10
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202688.80-7.69%0.0510.71%5.17
Mon 25 May, 202687.500%0.05-8.2%4.31
Fri 22 May, 202663.400%0.10-6.15%4.69
Thu 21 May, 202663.400%0.05-9.72%5
Wed 20 May, 202663.40-18.75%0.10-1.37%5.54
Tue 19 May, 202667.000%0.15-6.41%4.56
Mon 18 May, 202667.000%0.30-21.21%4.88
Fri 15 May, 202667.000%0.351.02%6.19
Thu 14 May, 202667.000%0.45-2%6.13
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202691.400%0.25--
Mon 25 May, 202691.400%0.25--
Fri 22 May, 202670.650%0.25--
Thu 21 May, 202670.650%0.25--
Wed 20 May, 202670.6550%0.25--
Tue 19 May, 202671.10300%0.25--
Mon 18 May, 202633.100%0.250%-
Fri 15 May, 202633.100%2.000%1
Thu 14 May, 202633.100%2.000%1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202695.500%0.050.78%2.39
Mon 25 May, 202696.00-8.47%0.05-1.54%2.37
Fri 22 May, 202688.000%0.05-2.26%2.2
Thu 21 May, 202688.009.26%0.05-16.35%2.25
Wed 20 May, 202675.0038.46%0.10-5.92%2.94
Tue 19 May, 202655.300%0.15-2.31%4.33
Mon 18 May, 202655.300%0.352.37%4.44
Fri 15 May, 202655.300%0.25-7.65%4.33
Thu 14 May, 202655.30-2.5%0.30-3.17%4.69
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202613.52-28.28--
Tue 28 Apr, 202613.52-28.28--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 2026105.000%210.35--
Mon 25 May, 202678.900%210.35--
Fri 22 May, 202678.900%210.35--
Thu 21 May, 202678.900%--
Wed 20 May, 202678.900%--
Tue 19 May, 202678.900%--
Mon 18 May, 202678.900%--
Fri 15 May, 202678.900%--
Thu 14 May, 202678.900%--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202617.29-22.16--
Tue 28 Apr, 202617.29-22.16--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 2026118.35-50%0.05-6.67%9.33
Mon 25 May, 202669.700%0.050%5
Fri 22 May, 202669.700%0.050%5
Thu 21 May, 202669.700%0.15-3.23%5
Wed 20 May, 202669.700%0.050%5.17
Tue 19 May, 202669.700%0.053.33%5.17
Mon 18 May, 202669.70100%0.153.45%5
Fri 15 May, 202676.900%0.15-3.33%9.67
Thu 14 May, 202676.900%0.103.45%10
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202621.82-16.80--
Tue 28 Apr, 202621.82-16.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 2026101.000%126.00--
Mon 25 May, 2026101.000%126.00--
Fri 22 May, 2026101.000%126.00--
Thu 21 May, 2026101.000%--
Wed 20 May, 2026101.000%--
Tue 19 May, 2026101.000%--
Mon 18 May, 202695.000%--
Fri 15 May, 202695.000%--
Thu 14 May, 202695.000%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 202688.750%0.050%0.73
Mon 25 May, 202688.750%0.050%0.73
Fri 22 May, 202688.750%0.050%0.73
Thu 21 May, 202688.750%0.050%0.73
Wed 20 May, 202688.750%0.050%0.73
Tue 19 May, 202688.750%0.050%0.73
Mon 18 May, 202688.75-21.43%0.05166.67%0.73
Fri 15 May, 202695.400%0.05200%0.21
Thu 14 May, 202692.000%0.100%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 2026488.10-93.35--
Tue 28 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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 26 May, 2026124.350%0.050%12
Mon 25 May, 2026124.350%0.050%12
Fri 22 May, 2026124.350%0.050%12
Thu 21 May, 2026124.350%0.050%12
Wed 20 May, 2026124.350%0.050%12
Tue 19 May, 2026110.000%0.050%12
Mon 18 May, 2026110.000%0.050%12
Fri 15 May, 2026110.000%0.050%12
Thu 14 May, 2026110.000%0.050%12
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202640.35-5.66--
Tue 28 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