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 2250 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2504.60	235.2 ₹ 58,800	-77.4 -19350.00	-	6 1,500	2 500	8 2,000
16 Dec	2532.40	312.6 ₹ 78,150	52.6 13150.00	-	0 0	0 0	6 1,500
15 Dec	2582.50	312.6 ₹ 78,150	52.6 13150.00	-	0 0	0 0	0 0
12 Dec	2595.30	312.6 ₹ 78,150	52.6 13150.00	-	0 0	0 0	6 1,500
11 Dec	2577.40	312.6 ₹ 78,150	52.6 13150.00	-	11 2,750	2 500	7 1,750
10 Dec	2478.30	260 ₹ 65,000	-39.15 -9787.50	-	0 0	0 0	5 1,250
9 Dec	2533.50	260 ₹ 65,000	-39.15 -9787.50	-	2 500	1 250	5 1,250
8 Dec	2542.60	299.15 ₹ 74,787.5	-59.25 -14812.50	-	11 2,750	1 250	3 750
5 Dec	2641.70	361.75 ₹ 90,437.5	-214.3 -53575.00	-	0 0	0 0	0 0
4 Dec	2625.00	361.75 ₹ 90,437.5	-214.3 -53575.00	-	0 0	-1 -250	0 0

3 Dec	2670.20	361.75 ₹ 90,437.5	-214.3 -53575.00	-	4 1,000	-2 -500	1 250
2 Dec	2814.20	576.05 ₹ 1,44,012.5	171.05 42762.50	-	0 0	0 0	0 0
1 Dec	2763.40	576.05 ₹ 1,44,012.5	171.05 42762.50	-	0 0	0 0	0 0
28 Nov	2703.80	576.05 ₹ 1,44,012.5	171.05 42762.50	-	0 0	0 0	0 0
27 Nov	2764.20	576.05 ₹ 1,44,012.5	171.05 42762.50	-	0 0	0 0	0 0
26 Nov	2749.50	576.05 ₹ 1,44,012.5	171.05 42762.50	-	0 0	0 0	0 0
25 Nov	2687.70	576.05 ₹ 1,44,012.5	171.05 42762.50	-	0 0	0 0	0 0
24 Nov	2678.50	576.05 ₹ 1,44,012.5	171.05 42762.50	-	0 0	0 0	0 0
21 Nov	2748.10	576.05 ₹ 1,44,012.5	171.05 42762.50	-	0 0	0 0	0 0
20 Nov	2814.30	576.05 ₹ 1,44,012.5	171.05 42762.50	-	0 0	3 750	0 0
19 Nov	2813.90	576.05 ₹ 1,44,012.5	171.05 42762.50	-	6 1,500	3 750	3 750

For Angel One Limited - strike price 2250 expiring on 30DEC2025

Delta for 2250 CE is -

Historical price for 2250 CE is as follows

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 235.2, which was -77.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 8

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 312.6, which was 52.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 312.6, which was 52.6 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 312.6, which was 52.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 312.6, which was 52.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 260, which was -39.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 260, which was -39.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 299.15, which was -59.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 361.75, which was -214.3 lower 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 361.75, which was -214.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 361.75, which was -214.3 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 1

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 576.05, which was 171.05 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 576.05, which was 171.05 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 576.05, which was 171.05 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 576.05, which was 171.05 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 576.05, which was 171.05 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 576.05, which was 171.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ANGELONE was trading at 2678.50. The strike last trading price was 576.05, which was 171.05 higher than the previous day. The implied volatity was -, 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 576.05, which was 171.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ANGELONE was trading at 2814.30. The strike last trading price was 576.05, which was 171.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 19 Nov ANGELONE was trading at 2813.90. The strike last trading price was 576.05, which was 171.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

ANGELONE 30DEC2025 2250 PE
Delta: -0.08 Vega: 0.73 Theta: -1.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2504.60	8.25 ₹ 2,062.5	1.55 387.50	43.48	177 44,250	8 2,000	187 46,750
16 Dec	2532.40	6.6 ₹ 1,650	0.75 187.50	42.56	318 79,500	3 750	183 45,750
15 Dec	2582.50	6 ₹ 1,500	0.35 87.50	45.17	303 75,750	23 5,750	180 45,000
12 Dec	2595.30	5.7 ₹ 1,425	-1.1 -275.00	42.45	498 1,24,500	2 500	157 39,250
11 Dec	2577.40	6.9 ₹ 1,725	-13.05 -3262.50	41.21	574 1,43,500	-10 -2,500	155 38,750
10 Dec	2478.30	21.4 ₹ 5,350	8.3 2075.00	44.27	337 84,250	-4 -1,000	167 41,750
9 Dec	2533.50	13.55 ₹ 3,387.5	1.5 375.00	42.35	409 1,02,250	25 6,250	172 43,000
8 Dec	2542.60	13 ₹ 3,250	7.3 1825.00	41.85	200 50,000	27 6,750	147 36,750
5 Dec	2641.70	5.85 ₹ 1,462.5	-1.55 -387.50	40.39	205 51,250	-51 -12,750	120 30,000
4 Dec	2625.00	7.25 ₹ 1,812.5	-1.3 -325.00	39.80	78 19,500	-14 -3,500	172 43,000
3 Dec	2670.20	8.7 ₹ 2,175	6.6 1650.00	43.29	690 1,72,500	100 25,000	187 46,750
2 Dec	2814.20	2.1 ₹ 525	-2 -500.00	40.34	3 750	0 0	87 21,750
1 Dec	2763.40	4.1 ₹ 1,025	-1.6 -400.00	41.46	8 2,000	-1 -250	87 21,750
28 Nov	2703.80	5.7 ₹ 1,425	-0.1 -25.00	39.37	94 23,500	44 11,000	89 22,250
27 Nov	2764.20	5.8 ₹ 1,450	-1.05 -262.50	41.90	15 3,750	8 2,000	43 10,750
26 Nov	2749.50	6.55 ₹ 1,637.5	-3.05 -762.50	41.78	7 1,750	6 1,500	34 8,500
25 Nov	2687.70	9.6 ₹ 2,400	-0.6 -150.00	41.78	2 500	0 0	27 6,750
24 Nov	2678.50	10.2 ₹ 2,550	0.8 200.00	40.67	15 3,750	12 3,000	26 6,500
21 Nov	2748.10	9.4 ₹ 2,350	-0.4 -100.00	42.33	5 1,250	4 1,000	13 3,250
20 Nov	2814.30	9.55 ₹ 2,387.5	0.55 137.50	45.50	6 1,500	2 500	7 1,750
19 Nov	2813.90	9 ₹ 2,250	-84.5 -21125.00	44.06	5 1,250	3 750	3 750

For Angel One Limited - strike price 2250 expiring on 30DEC2025

Delta for 2250 PE is -0.08

Historical price for 2250 PE is as follows

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 8.25, which was 1.55 higher than the previous day. The implied volatity was 43.48, the open interest changed by 8 which increased total open position to 187

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 6.6, which was 0.75 higher than the previous day. The implied volatity was 42.56, the open interest changed by 3 which increased total open position to 183

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 6, which was 0.35 higher than the previous day. The implied volatity was 45.17, the open interest changed by 23 which increased total open position to 180

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 5.7, which was -1.1 lower than the previous day. The implied volatity was 42.45, the open interest changed by 2 which increased total open position to 157

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 6.9, which was -13.05 lower than the previous day. The implied volatity was 41.21, the open interest changed by -10 which decreased total open position to 155

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 21.4, which was 8.3 higher than the previous day. The implied volatity was 44.27, the open interest changed by -4 which decreased total open position to 167

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 13.55, which was 1.5 higher than the previous day. The implied volatity was 42.35, the open interest changed by 25 which increased total open position to 172

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 13, which was 7.3 higher than the previous day. The implied volatity was 41.85, the open interest changed by 27 which increased total open position to 147

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 5.85, which was -1.55 lower than the previous day. The implied volatity was 40.39, the open interest changed by -51 which decreased total open position to 120

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 7.25, which was -1.3 lower than the previous day. The implied volatity was 39.80, the open interest changed by -14 which decreased total open position to 172

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 8.7, which was 6.6 higher than the previous day. The implied volatity was 43.29, the open interest changed by 100 which increased total open position to 187

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 2.1, which was -2 lower than the previous day. The implied volatity was 40.34, the open interest changed by 0 which decreased total open position to 87

On 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 4.1, which was -1.6 lower than the previous day. The implied volatity was 41.46, the open interest changed by -1 which decreased total open position to 87

On 28 Nov ANGELONE was trading at 2703.80. The strike last trading price was 5.7, which was -0.1 lower than the previous day. The implied volatity was 39.37, the open interest changed by 44 which increased total open position to 89

On 27 Nov ANGELONE was trading at 2764.20. The strike last trading price was 5.8, which was -1.05 lower than the previous day. The implied volatity was 41.90, the open interest changed by 8 which increased total open position to 43

On 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 6.55, which was -3.05 lower than the previous day. The implied volatity was 41.78, the open interest changed by 6 which increased total open position to 34

On 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 9.6, which was -0.6 lower than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 27

On 24 Nov ANGELONE was trading at 2678.50. The strike last trading price was 10.2, which was 0.8 higher than the previous day. The implied volatity was 40.67, the open interest changed by 12 which increased total open position to 26

On 21 Nov ANGELONE was trading at 2748.10. The strike last trading price was 9.4, which was -0.4 lower than the previous day. The implied volatity was 42.33, the open interest changed by 4 which increased total open position to 13

On 20 Nov ANGELONE was trading at 2814.30. The strike last trading price was 9.55, which was 0.55 higher than the previous day. The implied volatity was 45.50, the open interest changed by 2 which increased total open position to 7

On 19 Nov ANGELONE was trading at 2813.90. The strike last trading price was 9, which was -84.5 lower than the previous day. The implied volatity was 44.06, the open interest changed by 3 which increased total open position to 3

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