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 2350 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2504.60	147.3 ₹ 36,825	-79.75 -19937.50	-	22 5,500	8 2,000	19 4,750
16 Dec	2532.40	227.05 ₹ 56,762.5	23.2 5800.00	-	0 0	0 0	11 2,750
15 Dec	2582.50	227.05 ₹ 56,762.5	23.2 5800.00	-	0 0	0 0	0 0
12 Dec	2595.30	227.05 ₹ 56,762.5	23.2 5800.00	-	7 1,750	0 0	11 2,750
11 Dec	2577.40	203.85 ₹ 50,962.5	26.15 6537.50	-	0 0	0 0	11 2,750
10 Dec	2478.30	203.85 ₹ 50,962.5	26.15 6537.50	-	0 0	0 0	11 2,750
9 Dec	2533.50	203.85 ₹ 50,962.5	26.15 6537.50	30.85	23 5,750	3 750	10 2,500
8 Dec	2542.60	181.95 ₹ 45,487.5	-68.15 -17037.50	-	10 2,500	6 1,500	7 1,750
5 Dec	2641.70	250.1 ₹ 62,525	-91.1 -22775.00	-	1 250	0 0	0 0
4 Dec	2625.00	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0

3 Dec	2670.20	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
2 Dec	2814.20	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
1 Dec	2763.40	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
28 Nov	2703.80	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
27 Nov	2764.20	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
26 Nov	2749.50	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
25 Nov	2687.70	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
24 Nov	2678.50	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
21 Nov	2748.10	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
20 Nov	2814.30	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
19 Nov	2813.90	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
18 Nov	2793.40	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
17 Nov	2847.40	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
14 Nov	2745.30	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
13 Nov	2713.50	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
12 Nov	2679.50	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
11 Nov	2641.40	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
10 Nov	2606.40	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
7 Nov	2616.40	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
6 Nov	2486.50	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
4 Nov	2518.40	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
3 Nov	2563.80	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
31 Oct	2492.40	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
30 Oct	2513.10	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0
29 Oct	2511.70	341.2 ₹ 85,300	0 0.00	-	0 0	0 0	0 0

For Angel One Limited - strike price 2350 expiring on 30DEC2025

Delta for 2350 CE is -

Historical price for 2350 CE is as follows

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 147.3, which was -79.75 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 19

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 227.05, which was 23.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 227.05, which was 23.2 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 227.05, which was 23.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 203.85, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 203.85, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 203.85, which was 26.15 higher than the previous day. The implied volatity was 30.85, the open interest changed by 3 which increased total open position to 10

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 181.95, which was -68.15 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 7

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 250.1, which was -91.1 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 341.2, 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 Dec ANGELONE was trading at 2670.20. The strike last trading price was 341.2, 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 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 341.2, 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 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 341.2, 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 Nov ANGELONE was trading at 2703.80. The strike last trading price was 341.2, 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 Nov ANGELONE was trading at 2764.20. The strike last trading price was 341.2, 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 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 341.2, 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 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 341.2, 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 Nov ANGELONE was trading at 2678.50. The strike last trading price was 341.2, 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 Nov ANGELONE was trading at 2748.10. The strike last trading price was 341.2, 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 Nov ANGELONE was trading at 2814.30. The strike last trading price was 341.2, 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 19 Nov ANGELONE was trading at 2813.90. The strike last trading price was 341.2, 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 18 Nov ANGELONE was trading at 2793.40. The strike last trading price was 341.2, 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 Nov ANGELONE was trading at 2847.40. The strike last trading price was 341.2, 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 Nov ANGELONE was trading at 2745.30. The strike last trading price was 341.2, 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 Nov ANGELONE was trading at 2713.50. The strike last trading price was 341.2, 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 12 Nov ANGELONE was trading at 2679.50. The strike last trading price was 341.2, 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 11 Nov ANGELONE was trading at 2641.40. The strike last trading price was 341.2, 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 Nov ANGELONE was trading at 2606.40. The strike last trading price was 341.2, 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 341.2, 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 341.2, 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 341.2, 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 341.2, 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 341.2, 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 341.2, 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 341.2, 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 2350 PE
Delta: -0.19 Vega: 1.27 Theta: -1.86 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2504.60	20.5 ₹ 5,125	3.8 950.00	40.96	485 1,21,250	52 13,000	244 61,000
16 Dec	2532.40	17.05 ₹ 4,262.5	4.05 1012.50	40.51	487 1,21,750	8 2,000	189 47,250
15 Dec	2582.50	13.3 ₹ 3,325	1.85 462.50	41.95	364 91,000	-9 -2,250	176 44,000
12 Dec	2595.30	11.8 ₹ 2,950	-2.05 -512.50	38.93	641 1,60,250	2 500	186 46,500
11 Dec	2577.40	14 ₹ 3,500	-26.85 -6712.50	37.62	869 2,17,250	-63 -15,750	185 46,250
10 Dec	2478.30	43.75 ₹ 10,937.5	17.3 4325.00	43.44	693 1,73,250	-26 -6,500	246 61,500
9 Dec	2533.50	28 ₹ 7,000	0.95 237.50	40.49	916 2,29,000	66 16,500	273 68,250
8 Dec	2542.60	27.75 ₹ 6,937.5	15.6 3900.00	40.59	736 1,84,000	91 22,750	208 52,000
5 Dec	2641.70	13 ₹ 3,250	-2.8 -700.00	38.91	232 58,000	3 750	116 29,000
4 Dec	2625.00	15.8 ₹ 3,950	-2.75 -687.50	38.39	358 89,500	40 10,000	113 28,250
3 Dec	2670.20	19.3 ₹ 4,825	13.05 3262.50	43.15	608 1,52,000	21 5,250	74 18,500
2 Dec	2814.20	6.15 ₹ 1,537.5	-2.35 -587.50	40.81	29 7,250	-5 -1,250	54 13,500
1 Dec	2763.40	8.4 ₹ 2,100	-2.55 -637.50	39.69	56 14,000	-6 -1,500	36 9,000
28 Nov	2703.80	11.05 ₹ 2,762.5	-1.4 -350.00	-	0 0	-8 -2,000	0 0
27 Nov	2764.20	11.05 ₹ 2,762.5	-1.4 -350.00	40.16	38 9,500	-7 -1,750	43 10,750
26 Nov	2749.50	12 ₹ 3,000	-6.35 -1587.50	39.81	55 13,750	18 4,500	49 12,250
25 Nov	2687.70	16.1 ₹ 4,025	-2.9 -725.00	39.14	52 13,000	24 6,000	31 7,750
24 Nov	2678.50	19 ₹ 4,750	2.35 587.50	39.22	2 500	0 0	7 1,750
21 Nov	2748.10	16.15 ₹ 4,037.5	0.7 175.00	40.40	5 1,250	0 0	4 1,000
20 Nov	2814.30	15.45 ₹ 3,862.5	-33.55 -8387.50	43.37	9 2,250	1 250	4 1,000
19 Nov	2813.90	49 ₹ 12,250	-32.5 -8125.00	-	0 0	0 0	0 0
18 Nov	2793.40	49 ₹ 12,250	-32.5 -8125.00	-	0 0	0 0	0 0
17 Nov	2847.40	49 ₹ 12,250	-32.5 -8125.00	-	0 0	0 0	0 0
14 Nov	2745.30	49 ₹ 12,250	-32.5 -8125.00	-	0 0	0 0	0 0
13 Nov	2713.50	49 ₹ 12,250	-32.5 -8125.00	-	0 0	0 0	0 0
12 Nov	2679.50	49 ₹ 12,250	-32.5 -8125.00	-	0 0	0 0	0 0
11 Nov	2641.40	49 ₹ 12,250	-32.5 -8125.00	-	0 0	0 0	0 0
10 Nov	2606.40	49 ₹ 12,250	-32.5 -8125.00	-	0 0	0 0	0 0
7 Nov	2616.40	49 ₹ 12,250	-32.5 -8125.00	40.91	6 1,500	-1 -250	2 500
6 Nov	2486.50	81.5 ₹ 20,375	12.55 3137.50	41.08	2 500	1 250	2 500
4 Nov	2518.40	68.95 ₹ 17,237.5	-59.7 -14925.00	39.92	1 250	0 0	0 0
3 Nov	2563.80	128.65 ₹ 32,162.5	0 0.00	6.58	0 0	0 0	0 0
31 Oct	2492.40	128.65 ₹ 32,162.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2513.10	128.65 ₹ 32,162.5	0 0.00	-	0 0	0 0	0 0
29 Oct	2511.70	128.65 ₹ 32,162.5	0 0.00	5.38	0 0	0 0	0 0

For Angel One Limited - strike price 2350 expiring on 30DEC2025

Delta for 2350 PE is -0.19

Historical price for 2350 PE is as follows

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 20.5, which was 3.8 higher than the previous day. The implied volatity was 40.96, the open interest changed by 52 which increased total open position to 244

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 17.05, which was 4.05 higher than the previous day. The implied volatity was 40.51, the open interest changed by 8 which increased total open position to 189

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 13.3, which was 1.85 higher than the previous day. The implied volatity was 41.95, the open interest changed by -9 which decreased total open position to 176

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 11.8, which was -2.05 lower than the previous day. The implied volatity was 38.93, the open interest changed by 2 which increased total open position to 186

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 14, which was -26.85 lower than the previous day. The implied volatity was 37.62, the open interest changed by -63 which decreased total open position to 185

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 43.75, which was 17.3 higher than the previous day. The implied volatity was 43.44, the open interest changed by -26 which decreased total open position to 246

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 28, which was 0.95 higher than the previous day. The implied volatity was 40.49, the open interest changed by 66 which increased total open position to 273

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 27.75, which was 15.6 higher than the previous day. The implied volatity was 40.59, the open interest changed by 91 which increased total open position to 208

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 13, which was -2.8 lower than the previous day. The implied volatity was 38.91, the open interest changed by 3 which increased total open position to 116

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 15.8, which was -2.75 lower than the previous day. The implied volatity was 38.39, the open interest changed by 40 which increased total open position to 113

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 19.3, which was 13.05 higher than the previous day. The implied volatity was 43.15, the open interest changed by 21 which increased total open position to 74

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 6.15, which was -2.35 lower than the previous day. The implied volatity was 40.81, the open interest changed by -5 which decreased total open position to 54

On 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 8.4, which was -2.55 lower than the previous day. The implied volatity was 39.69, the open interest changed by -6 which decreased total open position to 36

On 28 Nov ANGELONE was trading at 2703.80. The strike last trading price was 11.05, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 27 Nov ANGELONE was trading at 2764.20. The strike last trading price was 11.05, which was -1.4 lower than the previous day. The implied volatity was 40.16, the open interest changed by -7 which decreased total open position to 43

On 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 12, which was -6.35 lower than the previous day. The implied volatity was 39.81, the open interest changed by 18 which increased total open position to 49

On 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 16.1, which was -2.9 lower than the previous day. The implied volatity was 39.14, the open interest changed by 24 which increased total open position to 31

On 24 Nov ANGELONE was trading at 2678.50. The strike last trading price was 19, which was 2.35 higher than the previous day. The implied volatity was 39.22, the open interest changed by 0 which decreased total open position to 7

On 21 Nov ANGELONE was trading at 2748.10. The strike last trading price was 16.15, which was 0.7 higher than the previous day. The implied volatity was 40.40, the open interest changed by 0 which decreased total open position to 4

On 20 Nov ANGELONE was trading at 2814.30. The strike last trading price was 15.45, which was -33.55 lower than the previous day. The implied volatity was 43.37, the open interest changed by 1 which increased total open position to 4

On 19 Nov ANGELONE was trading at 2813.90. The strike last trading price was 49, which was -32.5 lower 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 49, which was -32.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ANGELONE was trading at 2847.40. The strike last trading price was 49, which was -32.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ANGELONE was trading at 2745.30. The strike last trading price was 49, which was -32.5 lower 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 49, which was -32.5 lower 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 49, which was -32.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ANGELONE was trading at 2641.40. The strike last trading price was 49, which was -32.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ANGELONE was trading at 2606.40. The strike last trading price was 49, which was -32.5 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 49, which was -32.5 lower than the previous day. The implied volatity was 40.91, the open interest changed by -1 which decreased total open position to 2

On 6 Nov ANGELONE was trading at 2486.50. The strike last trading price was 81.5, which was 12.55 higher than the previous day. The implied volatity was 41.08, the open interest changed by 1 which increased total open position to 2

On 4 Nov ANGELONE was trading at 2518.40. The strike last trading price was 68.95, which was -59.7 lower than the previous day. The implied volatity was 39.92, 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 128.65, which was 0 lower than the previous day. The implied volatity was 6.58, 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 128.65, 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 128.65, 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 128.65, which was 0 lower than the previous day. The implied volatity was 5.38, 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