ANGELONE
Angel One Limited
Historical option data for ANGELONE
11 Apr 2025 04:14 PM IST
| ANGELONE 24APR2025 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2265.00 | 345.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 2228.40 | 345.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 2225.70 | 345.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 2130.45 | 345.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 2285.40 | 345.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 2461.65 | 345.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 2354.40 | 345.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 2317.95 | 345.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 2313.20 | 345.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 2318.25 | 345.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 2324.65 | 345.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 2301.45 | 345.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 2374.95 | 345.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 2336.80 | 345.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 2262.80 | 345.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 2215.35 | 345.2 | 24.25 | - | 4 | 0 | 4 | |||
| 18 Mar | 2091.95 | 320.95 | -224.35 | - | 4 | 0 | 0 | |||
| 17 Mar | 1979.85 | 545.3 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1953.50 | 545.3 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1962.30 | 545.3 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1998.60 | 545.3 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 2044.10 | 545.3 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Mar | 2098.00 | 545.3 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 2104.10 | 545.3 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 2169.15 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Angel One Limited - strike price 1700 expiring on 24APR2025
Delta for 1700 CE is 0.00
Historical price for 1700 CE is as follows
On 11 Apr ANGELONE was trading at 2265.00. The strike last trading price was 345.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ANGELONE was trading at 2228.40. The strike last trading price was 345.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ANGELONE was trading at 2225.70. The strike last trading price was 345.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ANGELONE was trading at 2130.45. The strike last trading price was 345.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr ANGELONE was trading at 2285.40. The strike last trading price was 345.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr ANGELONE was trading at 2461.65. The strike last trading price was 345.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ANGELONE was trading at 2354.40. The strike last trading price was 345.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ANGELONE was trading at 2317.95. The strike last trading price was 345.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar ANGELONE was trading at 2313.20. The strike last trading price was 345.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ANGELONE was trading at 2318.25. The strike last trading price was 345.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar ANGELONE was trading at 2324.65. The strike last trading price was 345.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ANGELONE was trading at 2301.45. The strike last trading price was 345.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ANGELONE was trading at 2374.95. The strike last trading price was 345.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Mar ANGELONE was trading at 2336.80. The strike last trading price was 345.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ANGELONE was trading at 2262.80. The strike last trading price was 345.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ANGELONE was trading at 2215.35. The strike last trading price was 345.2, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar ANGELONE was trading at 2091.95. The strike last trading price was 320.95, which was -224.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ANGELONE was trading at 1979.85. The strike last trading price was 545.3, 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 13 Mar ANGELONE was trading at 1953.50. The strike last trading price was 545.3, 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 12 Mar ANGELONE was trading at 1962.30. The strike last trading price was 545.3, 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 11 Mar ANGELONE was trading at 1998.60. The strike last trading price was 545.3, 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 10 Mar ANGELONE was trading at 2044.10. The strike last trading price was 545.3, 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 Mar ANGELONE was trading at 2098.00. The strike last trading price was 545.3, 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 Mar ANGELONE was trading at 2104.10. The strike last trading price was 545.3, 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 28 Feb ANGELONE was trading at 2169.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| ANGELONE 24APR2025 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2265.00 | 6.1 | -1.15 | - | 66 | -6 | 151 |
| 9 Apr | 2228.40 | 7.65 | -2.05 | - | 31 | -8 | 157 |
| 8 Apr | 2225.70 | 9.7 | -8.35 | - | 92 | 10 | 165 |
| 7 Apr | 2130.45 | 16.3 | 11.65 | - | 397 | 34 | 155 |
| 4 Apr | 2285.40 | 4.65 | 2.45 | - | 15 | 3 | 121 |
| 3 Apr | 2461.65 | 2.2 | -1.3 | - | 15 | -6 | 119 |
| 2 Apr | 2354.40 | 3.5 | -1.55 | - | 12 | -4 | 125 |
| 1 Apr | 2317.95 | 5.05 | -3.95 | - | 20 | 4 | 131 |
| 28 Mar | 2313.20 | 9 | -3.05 | - | 204 | 47 | 127 |
| 27 Mar | 2318.25 | 10.75 | 0.65 | - | 10 | 5 | 80 |
| 26 Mar | 2324.65 | 10.1 | 0.1 | - | 9 | 2 | 73 |
| 25 Mar | 2301.45 | 10 | 2 | - | 7 | 5 | 70 |
| 24 Mar | 2374.95 | 8 | -5.7 | - | 39 | -33 | 65 |
| 21 Mar | 2336.80 | 13.5 | -6 | - | 14 | 3 | 100 |
| 20 Mar | 2262.80 | 19.5 | -2.75 | - | 43 | 33 | 97 |
| 19 Mar | 2215.35 | 23.1 | -9.95 | - | 29 | 8 | 62 |
| 18 Mar | 2091.95 | 33 | -21.6 | 67.91 | 52 | 42 | 49 |
| 17 Mar | 1979.85 | 54.6 | 0 | 0.00 | 0 | 1 | 0 |
| 13 Mar | 1953.50 | 54.6 | -11.65 | 62.98 | 1 | 0 | 6 |
| 12 Mar | 1962.30 | 66.25 | 9.3 | 69.27 | 4 | 3 | 5 |
| 11 Mar | 1998.60 | 56.95 | 26.05 | 68.79 | 2 | 1 | 1 |
| 10 Mar | 2044.10 | 30.9 | 0 | 13.82 | 0 | 0 | 0 |
| 7 Mar | 2098.00 | 30.9 | 0 | 15.07 | 0 | 0 | 0 |
| 5 Mar | 2104.10 | 30.9 | 0 | 15.24 | 0 | 0 | 0 |
| 28 Feb | 2169.15 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Angel One Limited - strike price 1700 expiring on 24APR2025
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 11 Apr ANGELONE was trading at 2265.00. The strike last trading price was 6.1, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 151
On 9 Apr ANGELONE was trading at 2228.40. The strike last trading price was 7.65, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 157
On 8 Apr ANGELONE was trading at 2225.70. The strike last trading price was 9.7, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 165
On 7 Apr ANGELONE was trading at 2130.45. The strike last trading price was 16.3, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 155
On 4 Apr ANGELONE was trading at 2285.40. The strike last trading price was 4.65, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 121
On 3 Apr ANGELONE was trading at 2461.65. The strike last trading price was 2.2, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 119
On 2 Apr ANGELONE was trading at 2354.40. The strike last trading price was 3.5, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 125
On 1 Apr ANGELONE was trading at 2317.95. The strike last trading price was 5.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 131
On 28 Mar ANGELONE was trading at 2313.20. The strike last trading price was 9, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 127
On 27 Mar ANGELONE was trading at 2318.25. The strike last trading price was 10.75, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 80
On 26 Mar ANGELONE was trading at 2324.65. The strike last trading price was 10.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 73
On 25 Mar ANGELONE was trading at 2301.45. The strike last trading price was 10, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 70
On 24 Mar ANGELONE was trading at 2374.95. The strike last trading price was 8, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 65
On 21 Mar ANGELONE was trading at 2336.80. The strike last trading price was 13.5, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 100
On 20 Mar ANGELONE was trading at 2262.80. The strike last trading price was 19.5, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 97
On 19 Mar ANGELONE was trading at 2215.35. The strike last trading price was 23.1, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 62
On 18 Mar ANGELONE was trading at 2091.95. The strike last trading price was 33, which was -21.6 lower than the previous day. The implied volatity was 67.91, the open interest changed by 42 which increased total open position to 49
On 17 Mar ANGELONE was trading at 1979.85. The strike last trading price was 54.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Mar ANGELONE was trading at 1953.50. The strike last trading price was 54.6, which was -11.65 lower than the previous day. The implied volatity was 62.98, the open interest changed by 0 which decreased total open position to 6
On 12 Mar ANGELONE was trading at 1962.30. The strike last trading price was 66.25, which was 9.3 higher than the previous day. The implied volatity was 69.27, the open interest changed by 3 which increased total open position to 5
On 11 Mar ANGELONE was trading at 1998.60. The strike last trading price was 56.95, which was 26.05 higher than the previous day. The implied volatity was 68.79, the open interest changed by 1 which increased total open position to 1
On 10 Mar ANGELONE was trading at 2044.10. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 13.82, the open interest changed by 0 which decreased total open position to 0
On 7 Mar ANGELONE was trading at 2098.00. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 15.07, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ANGELONE was trading at 2104.10. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 15.24, the open interest changed by 0 which decreased total open position to 0
On 28 Feb ANGELONE was trading at 2169.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
