ANGELONE
Angel One Limited
Historical option data for ANGELONE
07 Apr 2025 04:13 PM IST
| ANGELONE 24APR2025 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 1.71
Theta: -3.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 2130.45 | 58.8 | -16.3 | 59.57 | 2,042 | 76 | 916 | |||
| 4 Apr | 2285.40 | 78.6 | -88.9 | 38.70 | 2,898 | 309 | 837 | |||
|
|
||||||||||
| 3 Apr | 2461.65 | 162.75 | 39.2 | - | 1,112 | -148 | 526 | |||
| 2 Apr | 2354.40 | 124.6 | 22.65 | 37.80 | 1,150 | -55 | 674 | |||
| 1 Apr | 2317.95 | 101.8 | 12.5 | 35.70 | 1,591 | 51 | 721 | |||
| 28 Mar | 2313.20 | 86.35 | -18.05 | 29.41 | 2,742 | 13 | 670 | |||
| 27 Mar | 2318.25 | 107 | -1.4 | 35.13 | 898 | 208 | 658 | |||
| 26 Mar | 2324.65 | 106.5 | 19.8 | 32.47 | 1,007 | 138 | 452 | |||
| 25 Mar | 2301.45 | 85 | -48.75 | 30.81 | 254 | 56 | 314 | |||
| 24 Mar | 2374.95 | 137.9 | 64.15 | 33.12 | 781 | 69 | 259 | |||
| 21 Mar | 2336.80 | 76.95 | 12 | 14.13 | 541 | 71 | 177 | |||
| 20 Mar | 2262.80 | 62.75 | 5.1 | 25.31 | 323 | 21 | 106 | |||
| 19 Mar | 2215.35 | 55.5 | 20.85 | 32.58 | 347 | 39 | 85 | |||
| 18 Mar | 2091.95 | 33.3 | 12.55 | 35.70 | 58 | 3 | 46 | |||
| 17 Mar | 1979.85 | 20 | 0 | 40.00 | 15 | 12 | 42 | |||
| 13 Mar | 1953.50 | 20 | -9 | 40.68 | 2 | 0 | 30 | |||
| 12 Mar | 1962.30 | 29 | 0 | 0.00 | 0 | 1 | 0 | |||
| 11 Mar | 1998.60 | 29 | -0.6 | 39.06 | 1 | 0 | 29 | |||
| 10 Mar | 2044.10 | 29 | -8 | 35.26 | 24 | 3 | 36 | |||
| 7 Mar | 2098.00 | 37 | -18.65 | 32.13 | 11 | 2 | 33 | |||
| 6 Mar | 2118.75 | 55.65 | -5.25 | 35.38 | 5 | 2 | 31 | |||
| 5 Mar | 2104.10 | 61.45 | 5.7 | 38.64 | 36 | 23 | 26 | |||
| 3 Mar | 1978.05 | 176.4 | 0 | 9.32 | 0 | 0 | 0 | |||
| 28 Feb | 2169.15 | 176.4 | 0 | 2.01 | 0 | 0 | 0 | |||
For Angel One Limited - strike price 2300 expiring on 24APR2025
Delta for 2300 CE is 0.34
Historical price for 2300 CE is as follows
On 7 Apr ANGELONE was trading at 2130.45. The strike last trading price was 58.8, which was -16.3 lower than the previous day. The implied volatity was 59.57, the open interest changed by 76 which increased total open position to 916
On 4 Apr ANGELONE was trading at 2285.40. The strike last trading price was 78.6, which was -88.9 lower than the previous day. The implied volatity was 38.70, the open interest changed by 309 which increased total open position to 837
On 3 Apr ANGELONE was trading at 2461.65. The strike last trading price was 162.75, which was 39.2 higher than the previous day. The implied volatity was -, the open interest changed by -148 which decreased total open position to 526
On 2 Apr ANGELONE was trading at 2354.40. The strike last trading price was 124.6, which was 22.65 higher than the previous day. The implied volatity was 37.80, the open interest changed by -55 which decreased total open position to 674
On 1 Apr ANGELONE was trading at 2317.95. The strike last trading price was 101.8, which was 12.5 higher than the previous day. The implied volatity was 35.70, the open interest changed by 51 which increased total open position to 721
On 28 Mar ANGELONE was trading at 2313.20. The strike last trading price was 86.35, which was -18.05 lower than the previous day. The implied volatity was 29.41, the open interest changed by 13 which increased total open position to 670
On 27 Mar ANGELONE was trading at 2318.25. The strike last trading price was 107, which was -1.4 lower than the previous day. The implied volatity was 35.13, the open interest changed by 208 which increased total open position to 658
On 26 Mar ANGELONE was trading at 2324.65. The strike last trading price was 106.5, which was 19.8 higher than the previous day. The implied volatity was 32.47, the open interest changed by 138 which increased total open position to 452
On 25 Mar ANGELONE was trading at 2301.45. The strike last trading price was 85, which was -48.75 lower than the previous day. The implied volatity was 30.81, the open interest changed by 56 which increased total open position to 314
On 24 Mar ANGELONE was trading at 2374.95. The strike last trading price was 137.9, which was 64.15 higher than the previous day. The implied volatity was 33.12, the open interest changed by 69 which increased total open position to 259
On 21 Mar ANGELONE was trading at 2336.80. The strike last trading price was 76.95, which was 12 higher than the previous day. The implied volatity was 14.13, the open interest changed by 71 which increased total open position to 177
On 20 Mar ANGELONE was trading at 2262.80. The strike last trading price was 62.75, which was 5.1 higher than the previous day. The implied volatity was 25.31, the open interest changed by 21 which increased total open position to 106
On 19 Mar ANGELONE was trading at 2215.35. The strike last trading price was 55.5, which was 20.85 higher than the previous day. The implied volatity was 32.58, the open interest changed by 39 which increased total open position to 85
On 18 Mar ANGELONE was trading at 2091.95. The strike last trading price was 33.3, which was 12.55 higher than the previous day. The implied volatity was 35.70, the open interest changed by 3 which increased total open position to 46
On 17 Mar ANGELONE was trading at 1979.85. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 40.00, the open interest changed by 12 which increased total open position to 42
On 13 Mar ANGELONE was trading at 1953.50. The strike last trading price was 20, which was -9 lower than the previous day. The implied volatity was 40.68, the open interest changed by 0 which decreased total open position to 30
On 12 Mar ANGELONE was trading at 1962.30. The strike last trading price was 29, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Mar ANGELONE was trading at 1998.60. The strike last trading price was 29, which was -0.6 lower than the previous day. The implied volatity was 39.06, the open interest changed by 0 which decreased total open position to 29
On 10 Mar ANGELONE was trading at 2044.10. The strike last trading price was 29, which was -8 lower than the previous day. The implied volatity was 35.26, the open interest changed by 3 which increased total open position to 36
On 7 Mar ANGELONE was trading at 2098.00. The strike last trading price was 37, which was -18.65 lower than the previous day. The implied volatity was 32.13, the open interest changed by 2 which increased total open position to 33
On 6 Mar ANGELONE was trading at 2118.75. The strike last trading price was 55.65, which was -5.25 lower than the previous day. The implied volatity was 35.38, the open interest changed by 2 which increased total open position to 31
On 5 Mar ANGELONE was trading at 2104.10. The strike last trading price was 61.45, which was 5.7 higher than the previous day. The implied volatity was 38.64, the open interest changed by 23 which increased total open position to 26
On 3 Mar ANGELONE was trading at 1978.05. The strike last trading price was 176.4, which was 0 lower than the previous day. The implied volatity was 9.32, the open interest changed by 0 which decreased total open position to 0
On 28 Feb ANGELONE was trading at 2169.15. The strike last trading price was 176.4, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
| ANGELONE 24APR2025 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 1.79
Theta: -3.72
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 2130.45 | 227.7 | 72.75 | 78.85 | 339 | -48 | 514 |
| 4 Apr | 2285.40 | 148.6 | 67.7 | 67.88 | 1,920 | -46 | 562 |
| 3 Apr | 2461.65 | 81.6 | -30.85 | 68.70 | 1,715 | 66 | 610 |
| 2 Apr | 2354.40 | 113.05 | -32.25 | 63.80 | 685 | 54 | 527 |
| 1 Apr | 2317.95 | 143 | -45.3 | 69.68 | 749 | 167 | 471 |
| 28 Mar | 2313.20 | 189.85 | 10.9 | 81.29 | 925 | 123 | 304 |
| 27 Mar | 2318.25 | 176 | -10.3 | 75.84 | 296 | -6 | 183 |
| 26 Mar | 2324.65 | 193.05 | -9.25 | 82.54 | 528 | 26 | 195 |
| 25 Mar | 2301.45 | 203.6 | 37.95 | 79.74 | 302 | 6 | 123 |
| 24 Mar | 2374.95 | 170.95 | -52.95 | 78.12 | 263 | 76 | 116 |
| 21 Mar | 2336.80 | 223.9 | -49.1 | 90.26 | 58 | 17 | 39 |
| 20 Mar | 2262.80 | 273 | 3 | 94.64 | 27 | 14 | 22 |
| 19 Mar | 2215.35 | 270 | -105 | 80.85 | 12 | 5 | 9 |
| 18 Mar | 2091.95 | 375 | -58.25 | 99.77 | 1 | 0 | 4 |
| 17 Mar | 1979.85 | 433.25 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 1953.50 | 433.25 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1962.30 | 433.25 | 0 | 0.00 | 0 | 1 | 0 |
| 11 Mar | 1998.60 | 433.25 | 38.4 | 95.24 | 1 | 0 | 3 |
| 10 Mar | 2044.10 | 394.85 | 139.4 | 89.14 | 10 | 3 | 3 |
| 7 Mar | 2098.00 | 255.45 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2118.75 | 255.45 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2104.10 | 255.45 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1978.05 | 255.45 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 2169.15 | 255.45 | 0 | - | 0 | 0 | 0 |
For Angel One Limited - strike price 2300 expiring on 24APR2025
Delta for 2300 PE is -0.61
Historical price for 2300 PE is as follows
On 7 Apr ANGELONE was trading at 2130.45. The strike last trading price was 227.7, which was 72.75 higher than the previous day. The implied volatity was 78.85, the open interest changed by -48 which decreased total open position to 514
On 4 Apr ANGELONE was trading at 2285.40. The strike last trading price was 148.6, which was 67.7 higher than the previous day. The implied volatity was 67.88, the open interest changed by -46 which decreased total open position to 562
On 3 Apr ANGELONE was trading at 2461.65. The strike last trading price was 81.6, which was -30.85 lower than the previous day. The implied volatity was 68.70, the open interest changed by 66 which increased total open position to 610
On 2 Apr ANGELONE was trading at 2354.40. The strike last trading price was 113.05, which was -32.25 lower than the previous day. The implied volatity was 63.80, the open interest changed by 54 which increased total open position to 527
On 1 Apr ANGELONE was trading at 2317.95. The strike last trading price was 143, which was -45.3 lower than the previous day. The implied volatity was 69.68, the open interest changed by 167 which increased total open position to 471
On 28 Mar ANGELONE was trading at 2313.20. The strike last trading price was 189.85, which was 10.9 higher than the previous day. The implied volatity was 81.29, the open interest changed by 123 which increased total open position to 304
On 27 Mar ANGELONE was trading at 2318.25. The strike last trading price was 176, which was -10.3 lower than the previous day. The implied volatity was 75.84, the open interest changed by -6 which decreased total open position to 183
On 26 Mar ANGELONE was trading at 2324.65. The strike last trading price was 193.05, which was -9.25 lower than the previous day. The implied volatity was 82.54, the open interest changed by 26 which increased total open position to 195
On 25 Mar ANGELONE was trading at 2301.45. The strike last trading price was 203.6, which was 37.95 higher than the previous day. The implied volatity was 79.74, the open interest changed by 6 which increased total open position to 123
On 24 Mar ANGELONE was trading at 2374.95. The strike last trading price was 170.95, which was -52.95 lower than the previous day. The implied volatity was 78.12, the open interest changed by 76 which increased total open position to 116
On 21 Mar ANGELONE was trading at 2336.80. The strike last trading price was 223.9, which was -49.1 lower than the previous day. The implied volatity was 90.26, the open interest changed by 17 which increased total open position to 39
On 20 Mar ANGELONE was trading at 2262.80. The strike last trading price was 273, which was 3 higher than the previous day. The implied volatity was 94.64, the open interest changed by 14 which increased total open position to 22
On 19 Mar ANGELONE was trading at 2215.35. The strike last trading price was 270, which was -105 lower than the previous day. The implied volatity was 80.85, the open interest changed by 5 which increased total open position to 9
On 18 Mar ANGELONE was trading at 2091.95. The strike last trading price was 375, which was -58.25 lower than the previous day. The implied volatity was 99.77, the open interest changed by 0 which decreased total open position to 4
On 17 Mar ANGELONE was trading at 1979.85. The strike last trading price was 433.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ANGELONE was trading at 1953.50. The strike last trading price was 433.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ANGELONE was trading at 1962.30. The strike last trading price was 433.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Mar ANGELONE was trading at 1998.60. The strike last trading price was 433.25, which was 38.4 higher than the previous day. The implied volatity was 95.24, the open interest changed by 0 which decreased total open position to 3
On 10 Mar ANGELONE was trading at 2044.10. The strike last trading price was 394.85, which was 139.4 higher than the previous day. The implied volatity was 89.14, the open interest changed by 3 which increased total open position to 3
On 7 Mar ANGELONE was trading at 2098.00. The strike last trading price was 255.45, 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 Mar ANGELONE was trading at 2118.75. The strike last trading price was 255.45, 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 5 Mar ANGELONE was trading at 2104.10. The strike last trading price was 255.45, 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 Mar ANGELONE was trading at 1978.05. The strike last trading price was 255.45, 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 Feb ANGELONE was trading at 2169.15. The strike last trading price was 255.45, 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
