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 2300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2504.60	216.25 ₹ 54,062.5	-43.25 -10812.50	-	0 0	0 0	28 7,000
16 Dec	2532.40	216.25 ₹ 54,062.5	-43.25 -10812.50	-	28 7,000	11 2,750	27 6,750
15 Dec	2582.50	259.5 ₹ 64,875	-19.85 -4962.50	-	4 1,000	1 250	17 4,250
12 Dec	2595.30	279.35 ₹ 69,837.5	58.05 14512.50	-	0 0	0 0	16 4,000
11 Dec	2577.40	279.35 ₹ 69,837.5	58.05 14512.50	-	22 5,500	-1 -250	17 4,250
10 Dec	2478.30	218.65 ₹ 54,662.5	-9.15 -2287.50	-	0 0	0 0	18 4,500
9 Dec	2533.50	218.65 ₹ 54,662.5	-9.15 -2287.50	-	12 3,000	9 2,250	18 4,500
8 Dec	2542.60	225.05 ₹ 56,262.5	-81.7 -20425.00	-	6 1,500	1 250	9 2,250
5 Dec	2641.70	306.75 ₹ 76,687.5	-91.25 -22812.50	-	7 1,750	1 250	6 1,500
4 Dec	2625.00	398 ₹ 99,500	-98.4 -24600.00	-	0 0	0 0	0 0
3 Dec	2670.20	398 ₹ 99,500	-98.4 -24600.00	-	0 0	0 0	0 0
2 Dec	2814.20	398 ₹ 99,500	-98.4 -24600.00	-	0 0	0 0	0 0
1 Dec	2763.40	398 ₹ 99,500	-98.4 -24600.00	-	0 0	0 0	0 0
28 Nov	2703.80	398 ₹ 99,500	-98.4 -24600.00	-	0 0	0 0	0 0
27 Nov	2764.20	398 ₹ 99,500	-98.4 -24600.00	-	0 0	0 0	0 0
26 Nov	2749.50	398 ₹ 99,500	-98.4 -24600.00	-	0 0	2 500	0 0
25 Nov	2687.70	398 ₹ 99,500	-98.4 -24600.00	-	2 500	0 0	3 750
24 Nov	2678.50	496.4 ₹ 1,24,100	109.4 27350.00	-	0 0	0 0	0 0
21 Nov	2748.10	496.4 ₹ 1,24,100	109.4 27350.00	-	0 0	0 0	0 0
20 Nov	2814.30	496.4 ₹ 1,24,100	109.4 27350.00	-	0 0	0 0	0 0
19 Nov	2813.90	496.4 ₹ 1,24,100	109.4 27350.00	-	0 0	0 0	0 0
18 Nov	2793.40	496.4 ₹ 1,24,100	109.4 27350.00	-	0 0	-1 -250	0 0
17 Nov	2847.40	496.4 ₹ 1,24,100	109.4 27350.00	-	1 250	0 0	4 1,000
14 Nov	2745.30	387 ₹ 96,750	24.85 6212.50	-	0 0	0 0	0 0
13 Nov	2713.50	387 ₹ 96,750	24.85 6212.50	-	0 0	0 0	0 0
12 Nov	2679.50	387 ₹ 96,750	24.85 6212.50	-	4 1,000	0 0	4 1,000
11 Nov	2641.40	362.15 ₹ 90,537.5	177.85 44462.50	-	4 1,000	3 750	3 750
10 Nov	2606.40	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
7 Nov	2616.40	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
6 Nov	2486.50	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
4 Nov	2518.40	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
3 Nov	2563.80	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
31 Oct	2492.40	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
30 Oct	2513.10	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
29 Oct	2511.70	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
28 Oct	2537.90	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
27 Oct	2577.00	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
24 Oct	2514.50	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
23 Oct	2511.00	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
21 Oct	2497.80	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
20 Oct	2499.60	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
17 Oct	2496.50	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
16 Oct	2482.60	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
15 Oct	2445.20	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0

14 Oct	2404.60	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
13 Oct	2340.70	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
10 Oct	2303.30	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
9 Oct	2264.60	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
8 Oct	2217.50	184.3 ₹ 46,075	0 0.00	-	0 0	0 0	0 0
7 Oct	2250.50	184.3 ₹ 46,075	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	1.13	0 0	0 0	0 0

For Angel One Limited - strike price 2300 expiring on 30DEC2025

Delta for 2300 CE is -

Historical price for 2300 CE is as follows

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 216.25, which was -43.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 216.25, which was -43.25 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 27

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 259.5, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 17

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 279.35, which was 58.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 279.35, which was 58.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 218.65, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 218.65, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 18

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 225.05, which was -81.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 306.75, which was -91.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 398, which was -98.4 lower 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 398, which was -98.4 lower 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 398, which was -98.4 lower 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 398, which was -98.4 lower 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 398, which was -98.4 lower 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 398, which was -98.4 lower 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 398, which was -98.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 398, which was -98.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 24 Nov ANGELONE was trading at 2678.50. The strike last trading price was 496.4, which was 109.4 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 496.4, which was 109.4 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 496.4, which was 109.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ANGELONE was trading at 2813.90. The strike last trading price was 496.4, which was 109.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ANGELONE was trading at 2793.40. The strike last trading price was 496.4, which was 109.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 17 Nov ANGELONE was trading at 2847.40. The strike last trading price was 496.4, which was 109.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 14 Nov ANGELONE was trading at 2745.30. The strike last trading price was 387, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ANGELONE was trading at 2713.50. The strike last trading price was 387, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ANGELONE was trading at 2679.50. The strike last trading price was 387, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Nov ANGELONE was trading at 2641.40. The strike last trading price was 362.15, which was 177.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 10 Nov ANGELONE was trading at 2606.40. The strike last trading price was 184.3, 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 Nov ANGELONE was trading at 2616.40. The strike last trading price was 184.3, 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 Nov ANGELONE was trading at 2486.50. The strike last trading price was 184.3, 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 4 Nov ANGELONE was trading at 2518.40. The strike last trading price was 184.3, 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 Nov ANGELONE was trading at 2563.80. The strike last trading price was 184.3, 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 31 Oct ANGELONE was trading at 2492.40. The strike last trading price was 184.3, 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 30 Oct ANGELONE was trading at 2513.10. The strike last trading price was 184.3, 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 29 Oct ANGELONE was trading at 2511.70. The strike last trading price was 184.3, 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 Oct ANGELONE was trading at 2537.90. The strike last trading price was 184.3, 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 27 Oct ANGELONE was trading at 2577.00. The strike last trading price was 184.3, 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 24 Oct ANGELONE was trading at 2514.50. The strike last trading price was 184.3, 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 23 Oct ANGELONE was trading at 2511.00. The strike last trading price was 184.3, 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 21 Oct ANGELONE was trading at 2497.80. The strike last trading price was 184.3, 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 20 Oct ANGELONE was trading at 2499.60. The strike last trading price was 184.3, 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 17 Oct ANGELONE was trading at 2496.50. The strike last trading price was 184.3, 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 16 Oct ANGELONE was trading at 2482.60. The strike last trading price was 184.3, 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 15 Oct ANGELONE was trading at 2445.20. The strike last trading price was 184.3, 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 14 Oct ANGELONE was trading at 2404.60. The strike last trading price was 184.3, 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 184.3, 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 184.3, 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 184.3, 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 184.3, 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 184.3, 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 1.13, the open interest changed by 0 which decreased total open position to 0

ANGELONE 30DEC2025 2300 PE
Delta: -0.13 Vega: 0.98 Theta: -1.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2504.60	12.8 ₹ 3,200	2.2 550.00	41.83	440 1,10,000	6 1,500	762 1,90,500
16 Dec	2532.40	10.65 ₹ 2,662.5	2.1 525.00	41.40	553 1,38,250	13 3,250	758 1,89,500
15 Dec	2582.50	8.85 ₹ 2,212.5	1.1 275.00	43.39	511 1,27,750	1 250	748 1,87,000
12 Dec	2595.30	8.15 ₹ 2,037.5	-1.4 -350.00	40.60	444 1,11,000	22 5,500	747 1,86,750
11 Dec	2577.40	10 ₹ 2,500	-18.55 -4637.50	39.58	2,157 5,39,250	-73 -18,250	976 2,44,000
10 Dec	2478.30	30.7 ₹ 7,675	12.5 3125.00	43.63	1,682 4,20,500	3 750	1,049 2,62,250
9 Dec	2533.50	19.45 ₹ 4,862.5	1.45 362.50	41.25	2,264 5,66,000	46 11,500	1,046 2,61,500
8 Dec	2542.60	18.15 ₹ 4,537.5	9.6 2400.00	40.42	1,544 3,86,000	284 71,000	1,001 2,50,250
5 Dec	2641.70	8.6 ₹ 2,150	-2.2 -550.00	39.42	822 2,05,500	-62 -15,500	718 1,79,500
4 Dec	2625.00	11.05 ₹ 2,762.5	-1.6 -400.00	39.31	489 1,22,250	-46 -11,500	763 1,90,750
3 Dec	2670.20	13.15 ₹ 3,287.5	8.55 2137.50	43.20	3,702 9,25,500	400 1,00,000	809 2,02,250
2 Dec	2814.20	4.7 ₹ 1,175	-1.65 -412.50	42.40	65 16,250	1 250	409 1,02,250
1 Dec	2763.40	6.1 ₹ 1,525	-2.45 -612.50	40.84	121 30,250	20 5,000	409 1,02,250
28 Nov	2703.80	8.8 ₹ 2,200	0.65 162.50	39.22	491 1,22,750	7 1,750	391 97,750
27 Nov	2764.20	8.3 ₹ 2,075	-1.1 -275.00	41.30	45 11,250	1 250	381 95,250
26 Nov	2749.50	9.35 ₹ 2,337.5	-3.75 -937.50	41.25	205 51,250	40 10,000	366 91,500
25 Nov	2687.70	12.5 ₹ 3,125	-2.2 -550.00	40.50	164 41,000	88 22,000	326 81,500
24 Nov	2678.50	14.7 ₹ 3,675	1.9 475.00	40.45	43 10,750	7 1,750	238 59,500
21 Nov	2748.10	12.95 ₹ 3,237.5	0.15 37.50	41.84	31 7,750	12 3,000	231 57,750
20 Nov	2814.30	12.8 ₹ 3,200	1.55 387.50	44.96	41 10,250	5 1,250	219 54,750
19 Nov	2813.90	11.25 ₹ 2,812.5	-0.1 -25.00	42.75	40 10,000	-7 -1,750	214 53,500
18 Nov	2793.40	11.1 ₹ 2,775	1.4 350.00	41.19	44 11,000	-1 -250	221 55,250
17 Nov	2847.40	9.75 ₹ 2,437.5	-5.7 -1425.00	42.87	31 7,750	-3 -750	223 55,750
14 Nov	2745.30	15.3 ₹ 3,825	-3.4 -850.00	40.22	48 12,000	7 1,750	227 56,750
13 Nov	2713.50	18.35 ₹ 4,587.5	-7.75 -1937.50	39.86	32 8,000	-2 -500	219 54,750
12 Nov	2679.50	26.1 ₹ 6,525	-5.95 -1487.50	41.94	72 18,000	37 9,250	221 55,250
11 Nov	2641.40	32.05 ₹ 8,012.5	-5.2 -1300.00	41.85	14 3,500	1 250	184 46,000
10 Nov	2606.40	37.75 ₹ 9,437.5	-3.25 -812.50	41.84	208 52,000	145 36,250	185 46,250
7 Nov	2616.40	41 ₹ 10,250	-26.3 -6575.00	42.17	33 8,250	6 1,500	40 10,000
6 Nov	2486.50	68 ₹ 17,000	10 2500.00	41.68	7 1,750	2 500	33 8,250
4 Nov	2518.40	58 ₹ 14,500	5.8 1450.00	41.12	7 1,750	0 0	30 7,500
3 Nov	2563.80	52.2 ₹ 13,050	-13.4 -3350.00	41.99	13 3,250	6 1,500	31 7,750
31 Oct	2492.40	64.75 ₹ 16,187.5	-3.25 -812.50	-	16 4,000	-10 -2,500	25 6,250
30 Oct	2513.10	68 ₹ 17,000	0 0.00	42.04	2 500	1 250	34 8,500
29 Oct	2511.70	68 ₹ 17,000	1 250.00	41.96	12 3,000	6 1,500	36 9,000
28 Oct	2537.90	68 ₹ 17,000	8 2000.00	43.59	5 1,250	2 500	30 7,500
27 Oct	2577.00	60 ₹ 15,000	-10.35 -2587.50	43.54	1 250	0 0	27 6,750
24 Oct	2514.50	70.35 ₹ 17,587.5	1.65 412.50	41.48	3 750	0 0	26 6,500
23 Oct	2511.00	68.4 ₹ 17,100	-16.6 -4150.00	39.36	15 3,750	14 3,500	25 6,250
21 Oct	2497.80	85 ₹ 21,250	0 0.00	42.87	1 250	0 0	11 2,750
20 Oct	2499.60	85 ₹ 21,250	10 2500.00	-	2 500	1 250	10 2,500
17 Oct	2496.50	75 ₹ 18,750	-10.85 -2712.50	39.69	7 1,750	4 1,000	8 2,000
16 Oct	2482.60	85.85 ₹ 21,462.5	-49.15 -12287.50	40.76	2 500	0 0	3 750
15 Oct	2445.20	135 ₹ 33,750	13.65 3412.50	-	1 250	0 0	2 500
14 Oct	2404.60	121.35 ₹ 30,337.5	-195.65 -48912.50	42.74	2 500	1 250	1 250
13 Oct	2340.70	317 ₹ 79,250	0 0.00	-	0 0	0 0	0 0
10 Oct	2303.30	317 ₹ 79,250	0 0.00	-	0 0	0 0	0 0
9 Oct	2264.60	317 ₹ 79,250	0 0.00	0.51	0 0	0 0	0 0
8 Oct	2217.50	317 ₹ 79,250	0 0.00	-	0 0	0 0	0 0
7 Oct	2250.50	317 ₹ 79,250	0 0.00	0.18	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 2300 expiring on 30DEC2025

Delta for 2300 PE is -0.13

Historical price for 2300 PE is as follows

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 12.8, which was 2.2 higher than the previous day. The implied volatity was 41.83, the open interest changed by 6 which increased total open position to 762

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 10.65, which was 2.1 higher than the previous day. The implied volatity was 41.40, the open interest changed by 13 which increased total open position to 758

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 8.85, which was 1.1 higher than the previous day. The implied volatity was 43.39, the open interest changed by 1 which increased total open position to 748

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 8.15, which was -1.4 lower than the previous day. The implied volatity was 40.60, the open interest changed by 22 which increased total open position to 747

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 10, which was -18.55 lower than the previous day. The implied volatity was 39.58, the open interest changed by -73 which decreased total open position to 976

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 30.7, which was 12.5 higher than the previous day. The implied volatity was 43.63, the open interest changed by 3 which increased total open position to 1049

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 19.45, which was 1.45 higher than the previous day. The implied volatity was 41.25, the open interest changed by 46 which increased total open position to 1046

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 18.15, which was 9.6 higher than the previous day. The implied volatity was 40.42, the open interest changed by 284 which increased total open position to 1001

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 8.6, which was -2.2 lower than the previous day. The implied volatity was 39.42, the open interest changed by -62 which decreased total open position to 718

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 11.05, which was -1.6 lower than the previous day. The implied volatity was 39.31, the open interest changed by -46 which decreased total open position to 763

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 13.15, which was 8.55 higher than the previous day. The implied volatity was 43.20, the open interest changed by 400 which increased total open position to 809

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 4.7, which was -1.65 lower than the previous day. The implied volatity was 42.40, the open interest changed by 1 which increased total open position to 409

On 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 6.1, which was -2.45 lower than the previous day. The implied volatity was 40.84, the open interest changed by 20 which increased total open position to 409

On 28 Nov ANGELONE was trading at 2703.80. The strike last trading price was 8.8, which was 0.65 higher than the previous day. The implied volatity was 39.22, the open interest changed by 7 which increased total open position to 391

On 27 Nov ANGELONE was trading at 2764.20. The strike last trading price was 8.3, which was -1.1 lower than the previous day. The implied volatity was 41.30, the open interest changed by 1 which increased total open position to 381

On 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 9.35, which was -3.75 lower than the previous day. The implied volatity was 41.25, the open interest changed by 40 which increased total open position to 366

On 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 12.5, which was -2.2 lower than the previous day. The implied volatity was 40.50, the open interest changed by 88 which increased total open position to 326

On 24 Nov ANGELONE was trading at 2678.50. The strike last trading price was 14.7, which was 1.9 higher than the previous day. The implied volatity was 40.45, the open interest changed by 7 which increased total open position to 238

On 21 Nov ANGELONE was trading at 2748.10. The strike last trading price was 12.95, which was 0.15 higher than the previous day. The implied volatity was 41.84, the open interest changed by 12 which increased total open position to 231

On 20 Nov ANGELONE was trading at 2814.30. The strike last trading price was 12.8, which was 1.55 higher than the previous day. The implied volatity was 44.96, the open interest changed by 5 which increased total open position to 219

On 19 Nov ANGELONE was trading at 2813.90. The strike last trading price was 11.25, which was -0.1 lower than the previous day. The implied volatity was 42.75, the open interest changed by -7 which decreased total open position to 214

On 18 Nov ANGELONE was trading at 2793.40. The strike last trading price was 11.1, which was 1.4 higher than the previous day. The implied volatity was 41.19, the open interest changed by -1 which decreased total open position to 221

On 17 Nov ANGELONE was trading at 2847.40. The strike last trading price was 9.75, which was -5.7 lower than the previous day. The implied volatity was 42.87, the open interest changed by -3 which decreased total open position to 223

On 14 Nov ANGELONE was trading at 2745.30. The strike last trading price was 15.3, which was -3.4 lower than the previous day. The implied volatity was 40.22, the open interest changed by 7 which increased total open position to 227

On 13 Nov ANGELONE was trading at 2713.50. The strike last trading price was 18.35, which was -7.75 lower than the previous day. The implied volatity was 39.86, the open interest changed by -2 which decreased total open position to 219

On 12 Nov ANGELONE was trading at 2679.50. The strike last trading price was 26.1, which was -5.95 lower than the previous day. The implied volatity was 41.94, the open interest changed by 37 which increased total open position to 221

On 11 Nov ANGELONE was trading at 2641.40. The strike last trading price was 32.05, which was -5.2 lower than the previous day. The implied volatity was 41.85, the open interest changed by 1 which increased total open position to 184

On 10 Nov ANGELONE was trading at 2606.40. The strike last trading price was 37.75, which was -3.25 lower than the previous day. The implied volatity was 41.84, the open interest changed by 145 which increased total open position to 185

On 7 Nov ANGELONE was trading at 2616.40. The strike last trading price was 41, which was -26.3 lower than the previous day. The implied volatity was 42.17, the open interest changed by 6 which increased total open position to 40

On 6 Nov ANGELONE was trading at 2486.50. The strike last trading price was 68, which was 10 higher than the previous day. The implied volatity was 41.68, the open interest changed by 2 which increased total open position to 33

On 4 Nov ANGELONE was trading at 2518.40. The strike last trading price was 58, which was 5.8 higher than the previous day. The implied volatity was 41.12, the open interest changed by 0 which decreased total open position to 30

On 3 Nov ANGELONE was trading at 2563.80. The strike last trading price was 52.2, which was -13.4 lower than the previous day. The implied volatity was 41.99, the open interest changed by 6 which increased total open position to 31

On 31 Oct ANGELONE was trading at 2492.40. The strike last trading price was 64.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 25

On 30 Oct ANGELONE was trading at 2513.10. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was 42.04, the open interest changed by 1 which increased total open position to 34

On 29 Oct ANGELONE was trading at 2511.70. The strike last trading price was 68, which was 1 higher than the previous day. The implied volatity was 41.96, the open interest changed by 6 which increased total open position to 36

On 28 Oct ANGELONE was trading at 2537.90. The strike last trading price was 68, which was 8 higher than the previous day. The implied volatity was 43.59, the open interest changed by 2 which increased total open position to 30

On 27 Oct ANGELONE was trading at 2577.00. The strike last trading price was 60, which was -10.35 lower than the previous day. The implied volatity was 43.54, the open interest changed by 0 which decreased total open position to 27

On 24 Oct ANGELONE was trading at 2514.50. The strike last trading price was 70.35, which was 1.65 higher than the previous day. The implied volatity was 41.48, the open interest changed by 0 which decreased total open position to 26

On 23 Oct ANGELONE was trading at 2511.00. The strike last trading price was 68.4, which was -16.6 lower than the previous day. The implied volatity was 39.36, the open interest changed by 14 which increased total open position to 25

On 21 Oct ANGELONE was trading at 2497.80. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was 42.87, the open interest changed by 0 which decreased total open position to 11

On 20 Oct ANGELONE was trading at 2499.60. The strike last trading price was 85, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 17 Oct ANGELONE was trading at 2496.50. The strike last trading price was 75, which was -10.85 lower than the previous day. The implied volatity was 39.69, the open interest changed by 4 which increased total open position to 8

On 16 Oct ANGELONE was trading at 2482.60. The strike last trading price was 85.85, which was -49.15 lower than the previous day. The implied volatity was 40.76, the open interest changed by 0 which decreased total open position to 3

On 15 Oct ANGELONE was trading at 2445.20. The strike last trading price was 135, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Oct ANGELONE was trading at 2404.60. The strike last trading price was 121.35, which was -195.65 lower than the previous day. The implied volatity was 42.74, the open interest changed by 1 which increased total open position to 1

On 13 Oct ANGELONE was trading at 2340.70. The strike last trading price was 317, 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 317, 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 317, which was 0 lower than the previous day. The implied volatity was 0.51, 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 317, 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 317, which was 0 lower than the previous day. The implied volatity was 0.18, 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

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