ANGELONE
Angel One Limited
Historical option data for ANGELONE
24 Apr 2025 04:13 PM IST
| ANGELONE 24APR2025 2250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 24 Apr | 2498.60 | 263.45 | 84.45 | - | 8 | 0 | 282 | |||
| 23 Apr | 2507.80 | 179 | -106 | - | 87 | -15 | 284 | |||
| 22 Apr | 2520.70 | 285 | 60 | - | 22 | -16 | 300 | |||
| 21 Apr | 2463.30 | 225 | 101.65 | 64.59 | 88 | -69 | 317 | |||
| 17 Apr | 2356.20 | 119.2 | 0.35 | 39.33 | 5,825 | -23 | 390 | |||
| 16 Apr | 2352.60 | 115 | -2.9 | 30.40 | 1,170 | 171 | 406 | |||
| 15 Apr | 2318.40 | 117.35 | 21 | 51.42 | 541 | 15 | 237 | |||
| 11 Apr | 2265.00 | 94.45 | 0.7 | 50.67 | 695 | 34 | 222 | |||
| 9 Apr | 2228.40 | 94 | -0.6 | 55.54 | 601 | 0 | 190 | |||
|
|
||||||||||
| 8 Apr | 2225.70 | 98.3 | 29.1 | 54.54 | 2,801 | 57 | 191 | |||
| 7 Apr | 2130.45 | 75 | -19.9 | 59.56 | 181 | 0 | 124 | |||
| 4 Apr | 2285.40 | 99 | -99.35 | 36.18 | 564 | 65 | 124 | |||
| 3 Apr | 2461.65 | 194.95 | 45.25 | - | 171 | 24 | 59 | |||
| 2 Apr | 2354.40 | 150.25 | 23.6 | 34.24 | 144 | 16 | 36 | |||
| 1 Apr | 2317.95 | 127.8 | 18.3 | 33.86 | 126 | 3 | 20 | |||
| 28 Mar | 2313.20 | 108.2 | -90.35 | 26.05 | 55 | 17 | 17 | |||
For Angel One Limited - strike price 2250 expiring on 24APR2025
Delta for 2250 CE is -
Historical price for 2250 CE is as follows
On 24 Apr ANGELONE was trading at 2498.60. The strike last trading price was 263.45, which was 84.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 282
On 23 Apr ANGELONE was trading at 2507.80. The strike last trading price was 179, which was -106 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 284
On 22 Apr ANGELONE was trading at 2520.70. The strike last trading price was 285, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 300
On 21 Apr ANGELONE was trading at 2463.30. The strike last trading price was 225, which was 101.65 higher than the previous day. The implied volatity was 64.59, the open interest changed by -69 which decreased total open position to 317
On 17 Apr ANGELONE was trading at 2356.20. The strike last trading price was 119.2, which was 0.35 higher than the previous day. The implied volatity was 39.33, the open interest changed by -23 which decreased total open position to 390
On 16 Apr ANGELONE was trading at 2352.60. The strike last trading price was 115, which was -2.9 lower than the previous day. The implied volatity was 30.40, the open interest changed by 171 which increased total open position to 406
On 15 Apr ANGELONE was trading at 2318.40. The strike last trading price was 117.35, which was 21 higher than the previous day. The implied volatity was 51.42, the open interest changed by 15 which increased total open position to 237
On 11 Apr ANGELONE was trading at 2265.00. The strike last trading price was 94.45, which was 0.7 higher than the previous day. The implied volatity was 50.67, the open interest changed by 34 which increased total open position to 222
On 9 Apr ANGELONE was trading at 2228.40. The strike last trading price was 94, which was -0.6 lower than the previous day. The implied volatity was 55.54, the open interest changed by 0 which decreased total open position to 190
On 8 Apr ANGELONE was trading at 2225.70. The strike last trading price was 98.3, which was 29.1 higher than the previous day. The implied volatity was 54.54, the open interest changed by 57 which increased total open position to 191
On 7 Apr ANGELONE was trading at 2130.45. The strike last trading price was 75, which was -19.9 lower than the previous day. The implied volatity was 59.56, the open interest changed by 0 which decreased total open position to 124
On 4 Apr ANGELONE was trading at 2285.40. The strike last trading price was 99, which was -99.35 lower than the previous day. The implied volatity was 36.18, the open interest changed by 65 which increased total open position to 124
On 3 Apr ANGELONE was trading at 2461.65. The strike last trading price was 194.95, which was 45.25 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 59
On 2 Apr ANGELONE was trading at 2354.40. The strike last trading price was 150.25, which was 23.6 higher than the previous day. The implied volatity was 34.24, the open interest changed by 16 which increased total open position to 36
On 1 Apr ANGELONE was trading at 2317.95. The strike last trading price was 127.8, which was 18.3 higher than the previous day. The implied volatity was 33.86, the open interest changed by 3 which increased total open position to 20
On 28 Mar ANGELONE was trading at 2313.20. The strike last trading price was 108.2, which was -90.35 lower than the previous day. The implied volatity was 26.05, the open interest changed by 17 which increased total open position to 17
| ANGELONE 24APR2025 2250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 24 Apr | 2498.60 | 0.05 | -0.15 | - | 257 | -219 | 385 |
| 23 Apr | 2507.80 | 0.15 | -1.7 | - | 1,104 | -164 | 604 |
| 22 Apr | 2520.70 | 2 | -0.1 | - | 162 | -72 | 768 |
| 21 Apr | 2463.30 | 2.05 | -22.5 | 58.70 | 445 | -243 | 840 |
| 17 Apr | 2356.20 | 25.7 | -55.75 | 50.93 | 16,327 | 433 | 1,052 |
| 16 Apr | 2352.60 | 84.95 | 7.9 | 97.01 | 1,935 | 379 | 616 |
| 15 Apr | 2318.40 | 74.45 | -38.75 | 75.62 | 655 | 32 | 240 |
| 11 Apr | 2265.00 | 110 | -27.35 | 69.81 | 569 | 2 | 208 |
| 9 Apr | 2228.40 | 144.55 | 7.45 | 76.46 | 190 | 1 | 208 |
| 8 Apr | 2225.70 | 133.3 | -73.9 | 69.48 | 871 | 59 | 210 |
| 7 Apr | 2130.45 | 198.8 | 72.4 | 80.65 | 182 | -24 | 150 |
| 4 Apr | 2285.40 | 120 | 58.15 | 66.40 | 884 | 58 | 174 |
| 3 Apr | 2461.65 | 62.4 | -27.75 | 67.12 | 467 | 58 | 119 |
| 2 Apr | 2354.40 | 89.2 | -27.35 | 62.59 | 201 | 20 | 63 |
| 1 Apr | 2317.95 | 115.45 | -44.3 | 67.87 | 109 | 24 | 37 |
| 28 Mar | 2313.20 | 159.75 | 41.75 | 79.21 | 34 | 13 | 13 |
For Angel One Limited - strike price 2250 expiring on 24APR2025
Delta for 2250 PE is -
Historical price for 2250 PE is as follows
On 24 Apr ANGELONE was trading at 2498.60. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -219 which decreased total open position to 385
On 23 Apr ANGELONE was trading at 2507.80. The strike last trading price was 0.15, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by -164 which decreased total open position to 604
On 22 Apr ANGELONE was trading at 2520.70. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -72 which decreased total open position to 768
On 21 Apr ANGELONE was trading at 2463.30. The strike last trading price was 2.05, which was -22.5 lower than the previous day. The implied volatity was 58.70, the open interest changed by -243 which decreased total open position to 840
On 17 Apr ANGELONE was trading at 2356.20. The strike last trading price was 25.7, which was -55.75 lower than the previous day. The implied volatity was 50.93, the open interest changed by 433 which increased total open position to 1052
On 16 Apr ANGELONE was trading at 2352.60. The strike last trading price was 84.95, which was 7.9 higher than the previous day. The implied volatity was 97.01, the open interest changed by 379 which increased total open position to 616
On 15 Apr ANGELONE was trading at 2318.40. The strike last trading price was 74.45, which was -38.75 lower than the previous day. The implied volatity was 75.62, the open interest changed by 32 which increased total open position to 240
On 11 Apr ANGELONE was trading at 2265.00. The strike last trading price was 110, which was -27.35 lower than the previous day. The implied volatity was 69.81, the open interest changed by 2 which increased total open position to 208
On 9 Apr ANGELONE was trading at 2228.40. The strike last trading price was 144.55, which was 7.45 higher than the previous day. The implied volatity was 76.46, the open interest changed by 1 which increased total open position to 208
On 8 Apr ANGELONE was trading at 2225.70. The strike last trading price was 133.3, which was -73.9 lower than the previous day. The implied volatity was 69.48, the open interest changed by 59 which increased total open position to 210
On 7 Apr ANGELONE was trading at 2130.45. The strike last trading price was 198.8, which was 72.4 higher than the previous day. The implied volatity was 80.65, the open interest changed by -24 which decreased total open position to 150
On 4 Apr ANGELONE was trading at 2285.40. The strike last trading price was 120, which was 58.15 higher than the previous day. The implied volatity was 66.40, the open interest changed by 58 which increased total open position to 174
On 3 Apr ANGELONE was trading at 2461.65. The strike last trading price was 62.4, which was -27.75 lower than the previous day. The implied volatity was 67.12, the open interest changed by 58 which increased total open position to 119
On 2 Apr ANGELONE was trading at 2354.40. The strike last trading price was 89.2, which was -27.35 lower than the previous day. The implied volatity was 62.59, the open interest changed by 20 which increased total open position to 63
On 1 Apr ANGELONE was trading at 2317.95. The strike last trading price was 115.45, which was -44.3 lower than the previous day. The implied volatity was 67.87, the open interest changed by 24 which increased total open position to 37
On 28 Mar ANGELONE was trading at 2313.20. The strike last trading price was 159.75, which was 41.75 higher than the previous day. The implied volatity was 79.21, the open interest changed by 13 which increased total open position to 13
