ANGELONE
Angel One Limited
Historical option data for ANGELONE
24 Apr 2025 10:38 AM IST
| ANGELONE 24APR2025 2050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 24 Apr | 2520.90 | 192.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 2507.80 | 192.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 2520.70 | 192.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Apr | 2463.30 | 192.7 | 0 | 0.00 | 0 | -4 | 0 | |||
| 17 Apr | 2356.20 | 192.7 | -18.45 | - | 18 | -3 | 109 | |||
| 16 Apr | 2352.60 | 209.55 | -1.6 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 2318.40 | 209.55 | -1.6 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 2265.00 | 209.55 | -1.6 | 0.00 | 0 | -4 | 0 | |||
| 9 Apr | 2228.40 | 209.55 | 4.55 | 49.98 | 22 | -4 | 112 | |||
| 8 Apr | 2225.70 | 205 | 47.9 | 40.11 | 40 | -9 | 116 | |||
| 7 Apr | 2130.45 | 168.05 | -159.85 | 56.08 | 764 | 124 | 124 | |||
|
|
||||||||||
| 4 Apr | 2285.40 | 327.9 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 2461.65 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 2354.40 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 2317.95 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 2313.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Angel One Limited - strike price 2050 expiring on 24APR2025
Delta for 2050 CE is 0.00
Historical price for 2050 CE is as follows
On 24 Apr ANGELONE was trading at 2520.90. The strike last trading price was 192.7, 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 23 Apr ANGELONE was trading at 2507.80. The strike last trading price was 192.7, 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 22 Apr ANGELONE was trading at 2520.70. The strike last trading price was 192.7, 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 Apr ANGELONE was trading at 2463.30. The strike last trading price was 192.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 17 Apr ANGELONE was trading at 2356.20. The strike last trading price was 192.7, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 109
On 16 Apr ANGELONE was trading at 2352.60. The strike last trading price was 209.55, which was -1.6 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 15 Apr ANGELONE was trading at 2318.40. The strike last trading price was 209.55, which was -1.6 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 11 Apr ANGELONE was trading at 2265.00. The strike last trading price was 209.55, which was -1.6 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 9 Apr ANGELONE was trading at 2228.40. The strike last trading price was 209.55, which was 4.55 higher than the previous day. The implied volatity was 49.98, the open interest changed by -4 which decreased total open position to 112
On 8 Apr ANGELONE was trading at 2225.70. The strike last trading price was 205, which was 47.9 higher than the previous day. The implied volatity was 40.11, the open interest changed by -9 which decreased total open position to 116
On 7 Apr ANGELONE was trading at 2130.45. The strike last trading price was 168.05, which was -159.85 lower than the previous day. The implied volatity was 56.08, the open interest changed by 124 which increased total open position to 124
On 4 Apr ANGELONE was trading at 2285.40. The strike last trading price was 327.9, 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 3 Apr ANGELONE was trading at 2461.65. 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
On 2 Apr ANGELONE was trading at 2354.40. 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
On 1 Apr ANGELONE was trading at 2317.95. 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
On 28 Mar ANGELONE was trading at 2313.20. 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 2050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 24 Apr | 2520.90 | 0.05 | 0 | - | 21 | -20 | 146 |
| 23 Apr | 2507.80 | 0.05 | -0.1 | - | 48 | -20 | 166 |
| 22 Apr | 2520.70 | 0.05 | -0.2 | - | 56 | -39 | 186 |
| 21 Apr | 2463.30 | 0.25 | -4.95 | - | 37 | -35 | 226 |
| 17 Apr | 2356.20 | 4.6 | -21.6 | - | 3,940 | -139 | 264 |
| 16 Apr | 2352.60 | 27.3 | 3.55 | - | 799 | 293 | 396 |
| 15 Apr | 2318.40 | 22.8 | -18.3 | 80.28 | 161 | 30 | 104 |
| 11 Apr | 2265.00 | 38.7 | -17.05 | 71.83 | 79 | 0 | 74 |
| 9 Apr | 2228.40 | 58.1 | 2.95 | 75.81 | 54 | 3 | 73 |
| 8 Apr | 2225.70 | 54 | -44.6 | 71.65 | 286 | 34 | 69 |
| 7 Apr | 2130.45 | 89 | 40.55 | 76.81 | 128 | 35 | 35 |
| 4 Apr | 2285.40 | 48.45 | 0 | 11.77 | 0 | 0 | 0 |
| 3 Apr | 2461.65 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 2354.40 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 2317.95 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 2313.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Angel One Limited - strike price 2050 expiring on 24APR2025
Delta for 2050 PE is -
Historical price for 2050 PE is as follows
On 24 Apr ANGELONE was trading at 2520.90. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 146
On 23 Apr ANGELONE was trading at 2507.80. The strike last trading price was 0.05, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 166
On 22 Apr ANGELONE was trading at 2520.70. The strike last trading price was 0.05, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 186
On 21 Apr ANGELONE was trading at 2463.30. The strike last trading price was 0.25, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 226
On 17 Apr ANGELONE was trading at 2356.20. The strike last trading price was 4.6, which was -21.6 lower than the previous day. The implied volatity was -, the open interest changed by -139 which decreased total open position to 264
On 16 Apr ANGELONE was trading at 2352.60. The strike last trading price was 27.3, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 293 which increased total open position to 396
On 15 Apr ANGELONE was trading at 2318.40. The strike last trading price was 22.8, which was -18.3 lower than the previous day. The implied volatity was 80.28, the open interest changed by 30 which increased total open position to 104
On 11 Apr ANGELONE was trading at 2265.00. The strike last trading price was 38.7, which was -17.05 lower than the previous day. The implied volatity was 71.83, the open interest changed by 0 which decreased total open position to 74
On 9 Apr ANGELONE was trading at 2228.40. The strike last trading price was 58.1, which was 2.95 higher than the previous day. The implied volatity was 75.81, the open interest changed by 3 which increased total open position to 73
On 8 Apr ANGELONE was trading at 2225.70. The strike last trading price was 54, which was -44.6 lower than the previous day. The implied volatity was 71.65, the open interest changed by 34 which increased total open position to 69
On 7 Apr ANGELONE was trading at 2130.45. The strike last trading price was 89, which was 40.55 higher than the previous day. The implied volatity was 76.81, the open interest changed by 35 which increased total open position to 35
On 4 Apr ANGELONE was trading at 2285.40. The strike last trading price was 48.45, which was 0 lower than the previous day. The implied volatity was 11.77, 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 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
On 2 Apr ANGELONE was trading at 2354.40. 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
On 1 Apr ANGELONE was trading at 2317.95. 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
On 28 Mar ANGELONE was trading at 2313.20. 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
