ANGELONE
Angel One Limited
Historical option data for ANGELONE
23 Apr 2025 04:13 PM IST
| ANGELONE 24APR2025 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 2507.80 | 607 | -23 | - | 1 | 0 | 89 | |||
| 22 Apr | 2520.70 | 630 | 27.45 | - | 1 | 0 | 89 | |||
| 21 Apr | 2463.30 | 602.55 | 209.45 | - | 12 | -8 | 91 | |||
| 17 Apr | 2356.20 | 393.1 | 0 | 0.00 | 0 | 1 | 0 | |||
| 16 Apr | 2352.60 | 393.1 | 7.2 | - | 3 | 1 | 99 | |||
| 15 Apr | 2318.40 | 385.9 | 75.3 | - | 12 | 97 | 97 | |||
| 11 Apr | 2265.00 | 310.6 | 0 | 0.00 | 0 | -1 | 0 | |||
| 9 Apr | 2228.40 | 310.6 | -1.95 | - | 7 | -1 | 90 | |||
| 8 Apr | 2225.70 | 312.55 | 48.75 | - | 5 | 3 | 90 | |||
| 7 Apr | 2130.45 | 270.2 | -61.8 | 43.55 | 29 | -2 | 87 | |||
| 4 Apr | 2285.40 | 344.5 | -8.4 | 35.78 | 27 | 11 | 89 | |||
| 3 Apr | 2461.65 | 352.9 | 0 | 0.00 | 0 | 3 | 0 | |||
| 2 Apr | 2354.40 | 352.9 | -22.8 | - | 4 | 0 | 75 | |||
| 1 Apr | 2317.95 | 375.7 | 43.1 | - | 5 | 0 | 75 | |||
| 28 Mar | 2313.20 | 332.6 | -6.4 | - | 77 | 53 | 75 | |||
| 27 Mar | 2318.25 | 339 | 0 | 0.00 | 0 | 4 | 0 | |||
| 26 Mar | 2324.65 | 339 | -62.8 | - | 4 | 0 | 18 | |||
| 25 Mar | 2301.45 | 401.8 | -21.65 | - | 1 | 0 | 17 | |||
| 24 Mar | 2374.95 | 423.45 | 120.45 | - | 12 | 0 | 18 | |||
| 21 Mar | 2336.80 | 303 | 38.4 | - | 3 | -1 | 18 | |||
| 20 Mar | 2262.80 | 259.4 | 27.3 | - | 6 | -4 | 19 | |||
|
|
||||||||||
| 19 Mar | 2215.35 | 232.1 | 50.1 | - | 7 | -2 | 24 | |||
| 18 Mar | 2091.95 | 182 | 85 | - | 26 | 0 | 26 | |||
| 17 Mar | 1979.85 | 97 | 0 | 0.00 | 0 | 7 | 0 | |||
| 13 Mar | 1953.50 | 97 | -17.05 | 19.41 | 16 | 8 | 27 | |||
| 12 Mar | 1962.30 | 111 | -15 | 22.27 | 6 | 0 | 18 | |||
| 11 Mar | 1998.60 | 126 | -11.5 | - | 4 | 0 | 14 | |||
| 10 Mar | 2044.10 | 136.05 | -64.25 | - | 15 | 9 | 9 | |||
| 7 Mar | 2098.00 | 200.3 | 0 | 0.00 | 0 | -20 | 0 | |||
| 6 Mar | 2118.75 | 200.3 | 39.3 | - | 20 | -16 | 6 | |||
| 5 Mar | 2104.10 | 161 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 1978.05 | 128 | -264.4 | 21.04 | 23 | 1 | 1 | |||
| 28 Feb | 2169.15 | 392.4 | 0 | - | 0 | 0 | 0 | |||
For Angel One Limited - strike price 1900 expiring on 24APR2025
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 23 Apr ANGELONE was trading at 2507.80. The strike last trading price was 607, which was -23 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89
On 22 Apr ANGELONE was trading at 2520.70. The strike last trading price was 630, which was 27.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89
On 21 Apr ANGELONE was trading at 2463.30. The strike last trading price was 602.55, which was 209.45 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 91
On 17 Apr ANGELONE was trading at 2356.20. The strike last trading price was 393.1, 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 16 Apr ANGELONE was trading at 2352.60. The strike last trading price was 393.1, which was 7.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 99
On 15 Apr ANGELONE was trading at 2318.40. The strike last trading price was 385.9, which was 75.3 higher than the previous day. The implied volatity was -, the open interest changed by 97 which increased total open position to 97
On 11 Apr ANGELONE was trading at 2265.00. The strike last trading price was 310.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 9 Apr ANGELONE was trading at 2228.40. The strike last trading price was 310.6, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 90
On 8 Apr ANGELONE was trading at 2225.70. The strike last trading price was 312.55, which was 48.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 90
On 7 Apr ANGELONE was trading at 2130.45. The strike last trading price was 270.2, which was -61.8 lower than the previous day. The implied volatity was 43.55, the open interest changed by -2 which decreased total open position to 87
On 4 Apr ANGELONE was trading at 2285.40. The strike last trading price was 344.5, which was -8.4 lower than the previous day. The implied volatity was 35.78, the open interest changed by 11 which increased total open position to 89
On 3 Apr ANGELONE was trading at 2461.65. The strike last trading price was 352.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 2 Apr ANGELONE was trading at 2354.40. The strike last trading price was 352.9, which was -22.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 1 Apr ANGELONE was trading at 2317.95. The strike last trading price was 375.7, which was 43.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 28 Mar ANGELONE was trading at 2313.20. The strike last trading price was 332.6, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 75
On 27 Mar ANGELONE was trading at 2318.25. The strike last trading price was 339, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 26 Mar ANGELONE was trading at 2324.65. The strike last trading price was 339, which was -62.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 25 Mar ANGELONE was trading at 2301.45. The strike last trading price was 401.8, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 24 Mar ANGELONE was trading at 2374.95. The strike last trading price was 423.45, which was 120.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 21 Mar ANGELONE was trading at 2336.80. The strike last trading price was 303, which was 38.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 18
On 20 Mar ANGELONE was trading at 2262.80. The strike last trading price was 259.4, which was 27.3 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 19
On 19 Mar ANGELONE was trading at 2215.35. The strike last trading price was 232.1, which was 50.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 24
On 18 Mar ANGELONE was trading at 2091.95. The strike last trading price was 182, which was 85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 17 Mar ANGELONE was trading at 1979.85. The strike last trading price was 97, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 13 Mar ANGELONE was trading at 1953.50. The strike last trading price was 97, which was -17.05 lower than the previous day. The implied volatity was 19.41, the open interest changed by 8 which increased total open position to 27
On 12 Mar ANGELONE was trading at 1962.30. The strike last trading price was 111, which was -15 lower than the previous day. The implied volatity was 22.27, the open interest changed by 0 which decreased total open position to 18
On 11 Mar ANGELONE was trading at 1998.60. The strike last trading price was 126, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 10 Mar ANGELONE was trading at 2044.10. The strike last trading price was 136.05, which was -64.25 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9
On 7 Mar ANGELONE was trading at 2098.00. The strike last trading price was 200.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -20 which decreased total open position to 0
On 6 Mar ANGELONE was trading at 2118.75. The strike last trading price was 200.3, which was 39.3 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 6
On 5 Mar ANGELONE was trading at 2104.10. The strike last trading price was 161, 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 Mar ANGELONE was trading at 1978.05. The strike last trading price was 128, which was -264.4 lower than the previous day. The implied volatity was 21.04, the open interest changed by 1 which increased total open position to 1
On 28 Feb ANGELONE was trading at 2169.15. The strike last trading price was 392.4, 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
| ANGELONE 24APR2025 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 2507.80 | 0.1 | -0.2 | - | 135 | -41 | 500 |
| 22 Apr | 2520.70 | 0.3 | -0.95 | - | 87 | -86 | 542 |
| 21 Apr | 2463.30 | 1.25 | -2.5 | - | 154 | -125 | 628 |
| 17 Apr | 2356.20 | 3.5 | -5.8 | - | 5,560 | -461 | 757 |
| 16 Apr | 2352.60 | 9.25 | -0.5 | - | 3,301 | 580 | 1,195 |
| 15 Apr | 2318.40 | 9.1 | -9.15 | - | 257 | 51 | 615 |
| 11 Apr | 2265.00 | 18 | -7.3 | 79.21 | 269 | 50 | 564 |
| 9 Apr | 2228.40 | 25.5 | -1.2 | 78.16 | 347 | -71 | 512 |
| 8 Apr | 2225.70 | 26.9 | -22.6 | 77.82 | 606 | 72 | 582 |
| 7 Apr | 2130.45 | 45.1 | 27.35 | 79.87 | 1,740 | 40 | 504 |
| 4 Apr | 2285.40 | 16.4 | 8.7 | 64.86 | 562 | 52 | 463 |
| 3 Apr | 2461.65 | 7.15 | -5.55 | - | 193 | -13 | 411 |
| 2 Apr | 2354.40 | 13 | -7.9 | - | 185 | 28 | 425 |
| 1 Apr | 2317.95 | 21.45 | -9.85 | 69.89 | 344 | -35 | 401 |
| 28 Mar | 2313.20 | 31 | -2.15 | 71.26 | 644 | 143 | 436 |
| 27 Mar | 2318.25 | 33.25 | -2.75 | 72.48 | 110 | 40 | 292 |
| 26 Mar | 2324.65 | 41 | 3.2 | 77.38 | 333 | 34 | 250 |
| 25 Mar | 2301.45 | 38 | 9.05 | 70.97 | 243 | 64 | 187 |
| 24 Mar | 2374.95 | 28.85 | -13.6 | 70.19 | 206 | -6 | 123 |
| 21 Mar | 2336.80 | 42.05 | -14.35 | 73.66 | 103 | 6 | 130 |
| 20 Mar | 2262.80 | 57.5 | -3.2 | 74.54 | 77 | 17 | 128 |
| 19 Mar | 2215.35 | 60.7 | -33.05 | 68.49 | 43 | 4 | 109 |
| 18 Mar | 2091.95 | 88 | -70 | 69.23 | 88 | 47 | 104 |
| 17 Mar | 1979.85 | 158 | 0 | 0.00 | 0 | 2 | 0 |
| 13 Mar | 1953.50 | 158 | 4 | 74.84 | 8 | 0 | 55 |
| 12 Mar | 1962.30 | 150.1 | 1.85 | 72.38 | 6 | 1 | 55 |
| 11 Mar | 1998.60 | 148.25 | -5.65 | 77.63 | 46 | -4 | 50 |
| 10 Mar | 2044.10 | 158 | 27.25 | 84.82 | 67 | 35 | 54 |
| 7 Mar | 2098.00 | 132 | 19.4 | 78.71 | 19 | 9 | 19 |
| 6 Mar | 2118.75 | 112.6 | 1.5 | 73.86 | 10 | 3 | 10 |
| 5 Mar | 2104.10 | 111.1 | -47.2 | 71.15 | 4 | 1 | 5 |
| 3 Mar | 1978.05 | 122 | 0 | 0.00 | 0 | 1 | 0 |
| 28 Feb | 2169.15 | 122 | 46.15 | 80.76 | 1 | 0 | 0 |
For Angel One Limited - strike price 1900 expiring on 24APR2025
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 23 Apr ANGELONE was trading at 2507.80. The strike last trading price was 0.1, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 500
On 22 Apr ANGELONE was trading at 2520.70. The strike last trading price was 0.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -86 which decreased total open position to 542
On 21 Apr ANGELONE was trading at 2463.30. The strike last trading price was 1.25, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 628
On 17 Apr ANGELONE was trading at 2356.20. The strike last trading price was 3.5, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by -461 which decreased total open position to 757
On 16 Apr ANGELONE was trading at 2352.60. The strike last trading price was 9.25, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 580 which increased total open position to 1195
On 15 Apr ANGELONE was trading at 2318.40. The strike last trading price was 9.1, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 615
On 11 Apr ANGELONE was trading at 2265.00. The strike last trading price was 18, which was -7.3 lower than the previous day. The implied volatity was 79.21, the open interest changed by 50 which increased total open position to 564
On 9 Apr ANGELONE was trading at 2228.40. The strike last trading price was 25.5, which was -1.2 lower than the previous day. The implied volatity was 78.16, the open interest changed by -71 which decreased total open position to 512
On 8 Apr ANGELONE was trading at 2225.70. The strike last trading price was 26.9, which was -22.6 lower than the previous day. The implied volatity was 77.82, the open interest changed by 72 which increased total open position to 582
On 7 Apr ANGELONE was trading at 2130.45. The strike last trading price was 45.1, which was 27.35 higher than the previous day. The implied volatity was 79.87, the open interest changed by 40 which increased total open position to 504
On 4 Apr ANGELONE was trading at 2285.40. The strike last trading price was 16.4, which was 8.7 higher than the previous day. The implied volatity was 64.86, the open interest changed by 52 which increased total open position to 463
On 3 Apr ANGELONE was trading at 2461.65. The strike last trading price was 7.15, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 411
On 2 Apr ANGELONE was trading at 2354.40. The strike last trading price was 13, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 425
On 1 Apr ANGELONE was trading at 2317.95. The strike last trading price was 21.45, which was -9.85 lower than the previous day. The implied volatity was 69.89, the open interest changed by -35 which decreased total open position to 401
On 28 Mar ANGELONE was trading at 2313.20. The strike last trading price was 31, which was -2.15 lower than the previous day. The implied volatity was 71.26, the open interest changed by 143 which increased total open position to 436
On 27 Mar ANGELONE was trading at 2318.25. The strike last trading price was 33.25, which was -2.75 lower than the previous day. The implied volatity was 72.48, the open interest changed by 40 which increased total open position to 292
On 26 Mar ANGELONE was trading at 2324.65. The strike last trading price was 41, which was 3.2 higher than the previous day. The implied volatity was 77.38, the open interest changed by 34 which increased total open position to 250
On 25 Mar ANGELONE was trading at 2301.45. The strike last trading price was 38, which was 9.05 higher than the previous day. The implied volatity was 70.97, the open interest changed by 64 which increased total open position to 187
On 24 Mar ANGELONE was trading at 2374.95. The strike last trading price was 28.85, which was -13.6 lower than the previous day. The implied volatity was 70.19, the open interest changed by -6 which decreased total open position to 123
On 21 Mar ANGELONE was trading at 2336.80. The strike last trading price was 42.05, which was -14.35 lower than the previous day. The implied volatity was 73.66, the open interest changed by 6 which increased total open position to 130
On 20 Mar ANGELONE was trading at 2262.80. The strike last trading price was 57.5, which was -3.2 lower than the previous day. The implied volatity was 74.54, the open interest changed by 17 which increased total open position to 128
On 19 Mar ANGELONE was trading at 2215.35. The strike last trading price was 60.7, which was -33.05 lower than the previous day. The implied volatity was 68.49, the open interest changed by 4 which increased total open position to 109
On 18 Mar ANGELONE was trading at 2091.95. The strike last trading price was 88, which was -70 lower than the previous day. The implied volatity was 69.23, the open interest changed by 47 which increased total open position to 104
On 17 Mar ANGELONE was trading at 1979.85. The strike last trading price was 158, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Mar ANGELONE was trading at 1953.50. The strike last trading price was 158, which was 4 higher than the previous day. The implied volatity was 74.84, the open interest changed by 0 which decreased total open position to 55
On 12 Mar ANGELONE was trading at 1962.30. The strike last trading price was 150.1, which was 1.85 higher than the previous day. The implied volatity was 72.38, the open interest changed by 1 which increased total open position to 55
On 11 Mar ANGELONE was trading at 1998.60. The strike last trading price was 148.25, which was -5.65 lower than the previous day. The implied volatity was 77.63, the open interest changed by -4 which decreased total open position to 50
On 10 Mar ANGELONE was trading at 2044.10. The strike last trading price was 158, which was 27.25 higher than the previous day. The implied volatity was 84.82, the open interest changed by 35 which increased total open position to 54
On 7 Mar ANGELONE was trading at 2098.00. The strike last trading price was 132, which was 19.4 higher than the previous day. The implied volatity was 78.71, the open interest changed by 9 which increased total open position to 19
On 6 Mar ANGELONE was trading at 2118.75. The strike last trading price was 112.6, which was 1.5 higher than the previous day. The implied volatity was 73.86, the open interest changed by 3 which increased total open position to 10
On 5 Mar ANGELONE was trading at 2104.10. The strike last trading price was 111.1, which was -47.2 lower than the previous day. The implied volatity was 71.15, the open interest changed by 1 which increased total open position to 5
On 3 Mar ANGELONE was trading at 1978.05. The strike last trading price was 122, 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 28 Feb ANGELONE was trading at 2169.15. The strike last trading price was 122, which was 46.15 higher than the previous day. The implied volatity was 80.76, the open interest changed by 0 which decreased total open position to 0
