ANGELONE

Angel One Limited

2504.6 -27.80 (-1.10%)

L: 2491 H: 2550

Back to Option Chain

Historical option data for ANGELONE
17 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ANGELONE 30-DEC-2025 2200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2504.60	530 ₹ 1,32,500	307.2 76800.00	-	0 0	0 0	1 250
16 Dec	2532.40	530 ₹ 1,32,500	307.2 76800.00	-	0 0	0 0	1 250
15 Dec	2582.50	530 ₹ 1,32,500	307.2 76800.00	-	0 0	0 0	0 0
12 Dec	2595.30	530 ₹ 1,32,500	307.2 76800.00	-	0 0	0 0	1 250

11 Dec	2577.40	530 ₹ 1,32,500	307.2 76800.00	-	0 0	0 0	1 250
10 Dec	2478.30	530 ₹ 1,32,500	307.2 76800.00	-	0 0	0 0	1 250
9 Dec	2533.50	530 ₹ 1,32,500	307.2 76800.00	-	0 0	0 0	0 0
8 Dec	2542.60	530 ₹ 1,32,500	307.2 76800.00	-	0 0	0 0	1 250
5 Dec	2641.70	530 ₹ 1,32,500	307.2 76800.00	-	0 0	0 0	0 0
4 Dec	2625.00	530 ₹ 1,32,500	307.2 76800.00	-	0 0	0 0	0 0
3 Dec	2670.20	530 ₹ 1,32,500	307.2 76800.00	-	0 0	0 0	0 0
2 Dec	2814.20	530 ₹ 1,32,500	307.2 76800.00	-	0 0	0 0	0 0
1 Dec	2763.40	530 ₹ 1,32,500	307.2 76800.00	-	0 0	0 0	0 0
28 Nov	2703.80	530 ₹ 1,32,500	307.2 76800.00	-	0 0	0 0	0 0
27 Nov	2764.20	530 ₹ 1,32,500	307.2 76800.00	-	0 0	0 0	0 0
26 Nov	2749.50	530 ₹ 1,32,500	307.2 76800.00	-	0 0	0 0	0 0
25 Nov	2687.70	530 ₹ 1,32,500	307.2 76800.00	-	0 0	1 250	0 0
24 Nov	2678.50	530 ₹ 1,32,500	307.2 76800.00	58.01	1 250	0 0	0 0
21 Nov	2748.10	222.8 ₹ 55,700	0 0.00	-	0 0	0 0	0 0
13 Oct	2340.70	222.8 ₹ 55,700	0 0.00	-	0 0	0 0	0 0
10 Oct	2303.30	222.8 ₹ 55,700	0 0.00	-	0 0	0 0	0 0
9 Oct	2264.60	222.8 ₹ 55,700	0 0.00	-	0 0	0 0	0 0
8 Oct	2217.50	222.8 ₹ 55,700	0 0.00	-	0 0	0 0	0 0
7 Oct	2250.50	222.8 ₹ 55,700	0 0.00	-	0 0	0 0	0 0
6 Oct	2265.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2201.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Angel One Limited - strike price 2200 expiring on 30DEC2025

Delta for 2200 CE is -

Historical price for 2200 CE is as follows

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 530, which was 307.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 530, which was 307.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 530, which was 307.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 530, which was 307.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 530, which was 307.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 530, which was 307.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 530, which was 307.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 530, which was 307.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 530, which was 307.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 530, which was 307.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 530, which was 307.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 530, which was 307.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 530, which was 307.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ANGELONE was trading at 2703.80. The strike last trading price was 530, which was 307.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ANGELONE was trading at 2764.20. The strike last trading price was 530, which was 307.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 530, which was 307.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 530, which was 307.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov ANGELONE was trading at 2678.50. The strike last trading price was 530, which was 307.2 higher than the previous day. The implied volatity was 58.01, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ANGELONE was trading at 2748.10. The strike last trading price was 222.8, 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 Oct ANGELONE was trading at 2340.70. The strike last trading price was 222.8, 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 Oct ANGELONE was trading at 2303.30. The strike last trading price was 222.8, 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 9 Oct ANGELONE was trading at 2264.60. The strike last trading price was 222.8, 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 8 Oct ANGELONE was trading at 2217.50. The strike last trading price was 222.8, 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 Oct ANGELONE was trading at 2250.50. The strike last trading price was 222.8, 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 6 Oct ANGELONE was trading at 2265.20. The strike last trading price was 0, 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 Oct ANGELONE was trading at 2201.30. The strike last trading price was 0, 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 30DEC2025 2200 PE
Delta: -0.06 Vega: 0.54 Theta: -0.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2504.60	5.4 ₹ 1,350	0.9 225.00	45.43	341 85,250	-57 -14,250	499 1,24,750
16 Dec	2532.40	4.55 ₹ 1,137.5	0.5 125.00	44.92	163 40,750	-1 -250	555 1,38,750
15 Dec	2582.50	4.2 ₹ 1,050	-0.05 -12.50	47.30	54 13,500	-5 -1,250	556 1,39,000
12 Dec	2595.30	4.3 ₹ 1,075	-0.85 -212.50	44.96	284 71,000	10 2,500	559 1,39,750
11 Dec	2577.40	5 ₹ 1,250	-8.95 -2237.50	43.32	609 1,52,250	-52 -13,000	552 1,38,000
10 Dec	2478.30	14.6 ₹ 3,650	5.4 1350.00	44.99	833 2,08,250	42 10,500	605 1,51,250
9 Dec	2533.50	10 ₹ 2,500	1.65 412.50	44.27	1,607 4,01,750	128 32,000	566 1,41,500
8 Dec	2542.60	10.05 ₹ 2,512.5	6.2 1550.00	44.21	774 1,93,500	230 57,500	435 1,08,750
5 Dec	2641.70	3.55 ₹ 887.5	-1.5 -375.00	40.62	92 23,000	11 2,750	205 51,250
4 Dec	2625.00	4.95 ₹ 1,237.5	-0.75 -187.50	40.83	169 42,250	20 5,000	194 48,500
3 Dec	2670.20	5.9 ₹ 1,475	3.65 912.50	43.90	784 1,96,000	115 28,750	204 51,000
2 Dec	2814.20	2.45 ₹ 612.5	-1.05 -262.50	44.80	7 1,750	0 0	89 22,250
1 Dec	2763.40	3.5 ₹ 875	-0.8 -200.00	43.93	21 5,250	0 0	89 22,250
28 Nov	2703.80	4.35 ₹ 1,087.5	1.1 275.00	40.94	16 4,000	5 1,250	85 21,250
27 Nov	2764.20	3.25 ₹ 812.5	-1.25 -312.50	41.05	5 1,250	0 0	80 20,000
26 Nov	2749.50	4.5 ₹ 1,125	-2.9 -725.00	42.31	47 11,750	37 9,250	80 20,000
25 Nov	2687.70	7.4 ₹ 1,850	-0.8 -200.00	43.14	53 13,250	31 7,750	44 11,000
24 Nov	2678.50	8.45 ₹ 2,112.5	0.45 112.50	42.70	14 3,500	10 2,500	12 3,000
21 Nov	2748.10	8 ₹ 2,000	-0.1 -25.00	44.16	1 250	0 0	1 250
13 Oct	2340.70	257 ₹ 64,250	0 0.00	-	0 0	0 0	0 0
10 Oct	2303.30	257 ₹ 64,250	0 0.00	-	0 0	0 0	0 0
9 Oct	2264.60	257 ₹ 64,250	0 0.00	-	0 0	0 0	0 0
8 Oct	2217.50	257 ₹ 64,250	0 0.00	-	0 0	0 0	0 0
7 Oct	2250.50	257 ₹ 64,250	0 0.00	2.60	0 0	0 0	0 0
6 Oct	2265.20	257 ₹ 64,250	0 0.00	-	0 0	0 0	0 0
3 Oct	2201.30	257 ₹ 64,250	0 0.00	1.57	0 0	0 0	0 0

For Angel One Limited - strike price 2200 expiring on 30DEC2025

Delta for 2200 PE is -0.06

Historical price for 2200 PE is as follows

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 5.4, which was 0.9 higher than the previous day. The implied volatity was 45.43, the open interest changed by -57 which decreased total open position to 499

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 4.55, which was 0.5 higher than the previous day. The implied volatity was 44.92, the open interest changed by -1 which decreased total open position to 555

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 4.2, which was -0.05 lower than the previous day. The implied volatity was 47.30, the open interest changed by -5 which decreased total open position to 556

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 4.3, which was -0.85 lower than the previous day. The implied volatity was 44.96, the open interest changed by 10 which increased total open position to 559

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 5, which was -8.95 lower than the previous day. The implied volatity was 43.32, the open interest changed by -52 which decreased total open position to 552

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 14.6, which was 5.4 higher than the previous day. The implied volatity was 44.99, the open interest changed by 42 which increased total open position to 605

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 10, which was 1.65 higher than the previous day. The implied volatity was 44.27, the open interest changed by 128 which increased total open position to 566

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 10.05, which was 6.2 higher than the previous day. The implied volatity was 44.21, the open interest changed by 230 which increased total open position to 435

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 3.55, which was -1.5 lower than the previous day. The implied volatity was 40.62, the open interest changed by 11 which increased total open position to 205

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 4.95, which was -0.75 lower than the previous day. The implied volatity was 40.83, the open interest changed by 20 which increased total open position to 194

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 5.9, which was 3.65 higher than the previous day. The implied volatity was 43.90, the open interest changed by 115 which increased total open position to 204

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 2.45, which was -1.05 lower than the previous day. The implied volatity was 44.80, the open interest changed by 0 which decreased total open position to 89

On 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 3.5, which was -0.8 lower than the previous day. The implied volatity was 43.93, the open interest changed by 0 which decreased total open position to 89

On 28 Nov ANGELONE was trading at 2703.80. The strike last trading price was 4.35, which was 1.1 higher than the previous day. The implied volatity was 40.94, the open interest changed by 5 which increased total open position to 85

On 27 Nov ANGELONE was trading at 2764.20. The strike last trading price was 3.25, which was -1.25 lower than the previous day. The implied volatity was 41.05, the open interest changed by 0 which decreased total open position to 80

On 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 4.5, which was -2.9 lower than the previous day. The implied volatity was 42.31, the open interest changed by 37 which increased total open position to 80

On 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 7.4, which was -0.8 lower than the previous day. The implied volatity was 43.14, the open interest changed by 31 which increased total open position to 44

On 24 Nov ANGELONE was trading at 2678.50. The strike last trading price was 8.45, which was 0.45 higher than the previous day. The implied volatity was 42.70, the open interest changed by 10 which increased total open position to 12

On 21 Nov ANGELONE was trading at 2748.10. The strike last trading price was 8, which was -0.1 lower than the previous day. The implied volatity was 44.16, the open interest changed by 0 which decreased total open position to 1

On 13 Oct ANGELONE was trading at 2340.70. The strike last trading price was 257, 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 Oct ANGELONE was trading at 2303.30. The strike last trading price was 257, 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 9 Oct ANGELONE was trading at 2264.60. The strike last trading price was 257, 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 8 Oct ANGELONE was trading at 2217.50. The strike last trading price was 257, 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 Oct ANGELONE was trading at 2250.50. The strike last trading price was 257, which was 0 lower than the previous day. The implied volatity was 2.60, the open interest changed by 0 which decreased total open position to 0

On 6 Oct ANGELONE was trading at 2265.20. The strike last trading price was 257, 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 Oct ANGELONE was trading at 2201.30. The strike last trading price was 257, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0

Related Pages for ANGELONE

ANGELONE

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD