ANGELONE
Angel One Limited
Historical option data for ANGELONE
23 Apr 2025 04:13 PM IST
| ANGELONE 24APR2025 2150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 2507.80 | 282 | -108 | - | 8 | -2 | 94 | |||
| 22 Apr | 2520.70 | 390 | 179.5 | - | 8 | -6 | 98 | |||
|
|
||||||||||
| 21 Apr | 2463.30 | 211 | 0.5 | 0.00 | 0 | 5 | 0 | |||
| 17 Apr | 2356.20 | 211 | 24 | 51.82 | 188 | 5 | 104 | |||
| 16 Apr | 2352.60 | 187 | 2.05 | - | 74 | 23 | 99 | |||
| 15 Apr | 2318.40 | 184.2 | 33.8 | 42.73 | 113 | 3 | 78 | |||
| 11 Apr | 2265.00 | 151 | 4.85 | 48.09 | 81 | -20 | 75 | |||
| 9 Apr | 2228.40 | 144.9 | -0.65 | 53.99 | 130 | 18 | 96 | |||
| 8 Apr | 2225.70 | 145.8 | 39.2 | 51.38 | 461 | -16 | 76 | |||
| 7 Apr | 2130.45 | 115 | -30.15 | 58.33 | 545 | 65 | 93 | |||
| 4 Apr | 2285.40 | 143.1 | -61.3 | 16.72 | 71 | 19 | 31 | |||
| 3 Apr | 2461.65 | 204.4 | 0 | 0.00 | 0 | 12 | 0 | |||
| 2 Apr | 2354.40 | 204.4 | -53.8 | - | 14 | 11 | 11 | |||
| 1 Apr | 2317.95 | 258.2 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 2313.20 | 258.2 | 0 | - | 0 | 0 | 0 | |||
For Angel One Limited - strike price 2150 expiring on 24APR2025
Delta for 2150 CE is -
Historical price for 2150 CE is as follows
On 23 Apr ANGELONE was trading at 2507.80. The strike last trading price was 282, which was -108 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 94
On 22 Apr ANGELONE was trading at 2520.70. The strike last trading price was 390, which was 179.5 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 98
On 21 Apr ANGELONE was trading at 2463.30. The strike last trading price was 211, which was 0.5 higher than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 17 Apr ANGELONE was trading at 2356.20. The strike last trading price was 211, which was 24 higher than the previous day. The implied volatity was 51.82, the open interest changed by 5 which increased total open position to 104
On 16 Apr ANGELONE was trading at 2352.60. The strike last trading price was 187, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 99
On 15 Apr ANGELONE was trading at 2318.40. The strike last trading price was 184.2, which was 33.8 higher than the previous day. The implied volatity was 42.73, the open interest changed by 3 which increased total open position to 78
On 11 Apr ANGELONE was trading at 2265.00. The strike last trading price was 151, which was 4.85 higher than the previous day. The implied volatity was 48.09, the open interest changed by -20 which decreased total open position to 75
On 9 Apr ANGELONE was trading at 2228.40. The strike last trading price was 144.9, which was -0.65 lower than the previous day. The implied volatity was 53.99, the open interest changed by 18 which increased total open position to 96
On 8 Apr ANGELONE was trading at 2225.70. The strike last trading price was 145.8, which was 39.2 higher than the previous day. The implied volatity was 51.38, the open interest changed by -16 which decreased total open position to 76
On 7 Apr ANGELONE was trading at 2130.45. The strike last trading price was 115, which was -30.15 lower than the previous day. The implied volatity was 58.33, the open interest changed by 65 which increased total open position to 93
On 4 Apr ANGELONE was trading at 2285.40. The strike last trading price was 143.1, which was -61.3 lower than the previous day. The implied volatity was 16.72, the open interest changed by 19 which increased total open position to 31
On 3 Apr ANGELONE was trading at 2461.65. The strike last trading price was 204.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 2 Apr ANGELONE was trading at 2354.40. The strike last trading price was 204.4, which was -53.8 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 1 Apr ANGELONE was trading at 2317.95. The strike last trading price was 258.2, 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 Mar ANGELONE was trading at 2313.20. The strike last trading price was 258.2, 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 2150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 2507.80 | 0.05 | -0.5 | - | 366 | -91 | 334 |
| 22 Apr | 2520.70 | 0.4 | -0.05 | - | 75 | -70 | 427 |
| 21 Apr | 2463.30 | 0.45 | -9.8 | - | 183 | -167 | 497 |
| 17 Apr | 2356.20 | 10.5 | -36.95 | 56.05 | 10,215 | 216 | 660 |
| 16 Apr | 2352.60 | 49.5 | 6.45 | 95.76 | 1,146 | 218 | 433 |
| 15 Apr | 2318.40 | 42.85 | -26.8 | 77.86 | 416 | 19 | 215 |
| 11 Apr | 2265.00 | 67.1 | -22.9 | 70.16 | 240 | -12 | 196 |
| 9 Apr | 2228.40 | 90.5 | 2.15 | 73.24 | 290 | -5 | 209 |
| 8 Apr | 2225.70 | 85.05 | -60.1 | 68.99 | 434 | 10 | 216 |
| 7 Apr | 2130.45 | 133.75 | 57 | 76.22 | 498 | 47 | 207 |
| 4 Apr | 2285.40 | 74.1 | 38.4 | 64.54 | 573 | 75 | 162 |
| 3 Apr | 2461.65 | 34.95 | -19.2 | 65.43 | 179 | 48 | 82 |
| 2 Apr | 2354.40 | 54.65 | -20.75 | 62.33 | 75 | 26 | 36 |
| 1 Apr | 2317.95 | 74 | -33.85 | 66.72 | 18 | 4 | 12 |
| 28 Mar | 2313.20 | 108.15 | 29.95 | 75.69 | 60 | 8 | 8 |
For Angel One Limited - strike price 2150 expiring on 24APR2025
Delta for 2150 PE is -
Historical price for 2150 PE is as follows
On 23 Apr ANGELONE was trading at 2507.80. The strike last trading price was 0.05, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -91 which decreased total open position to 334
On 22 Apr ANGELONE was trading at 2520.70. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 427
On 21 Apr ANGELONE was trading at 2463.30. The strike last trading price was 0.45, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by -167 which decreased total open position to 497
On 17 Apr ANGELONE was trading at 2356.20. The strike last trading price was 10.5, which was -36.95 lower than the previous day. The implied volatity was 56.05, the open interest changed by 216 which increased total open position to 660
On 16 Apr ANGELONE was trading at 2352.60. The strike last trading price was 49.5, which was 6.45 higher than the previous day. The implied volatity was 95.76, the open interest changed by 218 which increased total open position to 433
On 15 Apr ANGELONE was trading at 2318.40. The strike last trading price was 42.85, which was -26.8 lower than the previous day. The implied volatity was 77.86, the open interest changed by 19 which increased total open position to 215
On 11 Apr ANGELONE was trading at 2265.00. The strike last trading price was 67.1, which was -22.9 lower than the previous day. The implied volatity was 70.16, the open interest changed by -12 which decreased total open position to 196
On 9 Apr ANGELONE was trading at 2228.40. The strike last trading price was 90.5, which was 2.15 higher than the previous day. The implied volatity was 73.24, the open interest changed by -5 which decreased total open position to 209
On 8 Apr ANGELONE was trading at 2225.70. The strike last trading price was 85.05, which was -60.1 lower than the previous day. The implied volatity was 68.99, the open interest changed by 10 which increased total open position to 216
On 7 Apr ANGELONE was trading at 2130.45. The strike last trading price was 133.75, which was 57 higher than the previous day. The implied volatity was 76.22, the open interest changed by 47 which increased total open position to 207
On 4 Apr ANGELONE was trading at 2285.40. The strike last trading price was 74.1, which was 38.4 higher than the previous day. The implied volatity was 64.54, the open interest changed by 75 which increased total open position to 162
On 3 Apr ANGELONE was trading at 2461.65. The strike last trading price was 34.95, which was -19.2 lower than the previous day. The implied volatity was 65.43, the open interest changed by 48 which increased total open position to 82
On 2 Apr ANGELONE was trading at 2354.40. The strike last trading price was 54.65, which was -20.75 lower than the previous day. The implied volatity was 62.33, the open interest changed by 26 which increased total open position to 36
On 1 Apr ANGELONE was trading at 2317.95. The strike last trading price was 74, which was -33.85 lower than the previous day. The implied volatity was 66.72, the open interest changed by 4 which increased total open position to 12
On 28 Mar ANGELONE was trading at 2313.20. The strike last trading price was 108.15, which was 29.95 higher than the previous day. The implied volatity was 75.69, the open interest changed by 8 which increased total open position to 8
