ANGELONE

Angel One Limited

2333.5 -79.10 (-3.28%)

L: 2313 H: 2429.2

Back to Option Chain

Historical option data for ANGELONE
09 Jan 2026 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 27-JAN-2026 2450 CE
Delta: 0.33 Vega: 1.89 Theta: -2.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2333.50	42 ₹ 10,500	-30.35 -7587.50	38.46	1,982 4,95,500	144 36,000	818 2,04,500
8 Jan	2412.60	70.35 ₹ 17,587.5	-33.5 -8375.00	38.80	3,361 8,40,250	298 74,500	674 1,68,500
7 Jan	2470.60	102.25 ₹ 25,562.5	24.05 6012.50	36.38	2,580 6,45,000	-244 -61,000	380 95,000
6 Jan	2411.30	75.75 ₹ 18,937.5	4.15 1037.50	38.63	2,609 6,52,250	212 53,000	634 1,58,500
5 Jan	2402.00	70 ₹ 17,500	2.2 550.00	36.15	1,603 4,00,750	42 10,500	426 1,06,500
2 Jan	2387.90	67.95 ₹ 16,987.5	9.6 2400.00	34.21	1,337 3,34,250	0 0	386 96,500
1 Jan	2362.80	61 ₹ 15,250	6.8 1700.00	34.59	687 1,71,750	-10 -2,500	391 97,750
31 Dec	2344.00	52.8 ₹ 13,200	-8.65 -2162.50	36.11	1,116 2,79,000	88 22,000	406 1,01,500
30 Dec	2347.10	66 ₹ 16,500	-8.45 -2112.50	35.41	695 1,73,750	117 29,250	326 81,500
29 Dec	2410.20	73.5 ₹ 18,375	-21.4 -5350.00	31.48	603 1,50,750	160 40,000	205 51,250
26 Dec	2495.80	94 ₹ 23,500	-33.2 -8300.00	19.09	63 15,750	45 11,250	47 11,750
24 Dec	2523.80	127.2 ₹ 31,800	-23.8 -5950.00	-	0 0	0 0	2 500
23 Dec	2557.10	127.2 ₹ 31,800	-23.8 -5950.00	-	0 0	0 0	0 0
22 Dec	2581.60	127.2 ₹ 31,800	-23.8 -5950.00	-	0 0	0 0	2 500
19 Dec	2518.10	127.2 ₹ 31,800	-23.8 -5950.00	22.12	4 1,000	1 250	3 750
18 Dec	2479.10	151 ₹ 37,750	3.45 862.50	-	0 0	0 0	2 500
17 Dec	2504.60	151 ₹ 37,750	3.45 862.50	-	0 0	0 0	2 500
16 Dec	2532.40	151 ₹ 37,750	3.45 862.50	-	0 0	0 0	2 500

15 Dec	2582.50	151 ₹ 37,750	3.45 862.50	-	0 0	0 0	0 0
12 Dec	2595.30	151 ₹ 37,750	3.45 862.50	-	0 0	0 0	2 500
11 Dec	2577.40	151 ₹ 37,750	3.45 862.50	-	2 500	0 0	4 1,000
10 Dec	2478.30	147.55 ₹ 36,887.5	-232.75 -58187.50	-	0 0	0 0	4 1,000
9 Dec	2533.50	147.55 ₹ 36,887.5	-232.75 -58187.50	24.04	4 1,000	2 500	2 500
8 Dec	2542.60	380.3 ₹ 95,075	0 0.00	-	0 0	0 0	0 0
5 Dec	2641.70	380.3 ₹ 95,075	0 0.00	-	0 0	0 0	0 0
4 Dec	2625.00	380.3 ₹ 95,075	0 0.00	-	0 0	0 0	0 0
3 Dec	2670.20	380.3 ₹ 95,075	0 0.00	-	0 0	0 0	0 0
2 Dec	2814.20	380.3 ₹ 95,075	0 0.00	-	0 0	0 0	0 0
1 Dec	2763.40	380.3 ₹ 95,075	0 0.00	-	0 0	0 0	0 0
28 Nov	2703.80	380.3 ₹ 95,075	0 0.00	-	0 0	0 0	0 0
27 Nov	2764.20	380.3 ₹ 95,075	0 0.00	-	0 0	0 0	0 0
26 Nov	2749.50	380.3 ₹ 95,075	0 0.00	-	0 0	0 0	0 0

For Angel One Limited - strike price 2450 expiring on 27JAN2026

Delta for 2450 CE is 0.33

Historical price for 2450 CE is as follows

On 9 Jan ANGELONE was trading at 2333.50. The strike last trading price was 42, which was -30.35 lower than the previous day. The implied volatity was 38.46, the open interest changed by 144 which increased total open position to 818

On 8 Jan ANGELONE was trading at 2412.60. The strike last trading price was 70.35, which was -33.5 lower than the previous day. The implied volatity was 38.80, the open interest changed by 298 which increased total open position to 674

On 7 Jan ANGELONE was trading at 2470.60. The strike last trading price was 102.25, which was 24.05 higher than the previous day. The implied volatity was 36.38, the open interest changed by -244 which decreased total open position to 380

On 6 Jan ANGELONE was trading at 2411.30. The strike last trading price was 75.75, which was 4.15 higher than the previous day. The implied volatity was 38.63, the open interest changed by 212 which increased total open position to 634

On 5 Jan ANGELONE was trading at 2402.00. The strike last trading price was 70, which was 2.2 higher than the previous day. The implied volatity was 36.15, the open interest changed by 42 which increased total open position to 426

On 2 Jan ANGELONE was trading at 2387.90. The strike last trading price was 67.95, which was 9.6 higher than the previous day. The implied volatity was 34.21, the open interest changed by 0 which decreased total open position to 386

On 1 Jan ANGELONE was trading at 2362.80. The strike last trading price was 61, which was 6.8 higher than the previous day. The implied volatity was 34.59, the open interest changed by -10 which decreased total open position to 391

On 31 Dec ANGELONE was trading at 2344.00. The strike last trading price was 52.8, which was -8.65 lower than the previous day. The implied volatity was 36.11, the open interest changed by 88 which increased total open position to 406

On 30 Dec ANGELONE was trading at 2347.10. The strike last trading price was 66, which was -8.45 lower than the previous day. The implied volatity was 35.41, the open interest changed by 117 which increased total open position to 326

On 29 Dec ANGELONE was trading at 2410.20. The strike last trading price was 73.5, which was -21.4 lower than the previous day. The implied volatity was 31.48, the open interest changed by 160 which increased total open position to 205

On 26 Dec ANGELONE was trading at 2495.80. The strike last trading price was 94, which was -33.2 lower than the previous day. The implied volatity was 19.09, the open interest changed by 45 which increased total open position to 47

On 24 Dec ANGELONE was trading at 2523.80. The strike last trading price was 127.2, which was -23.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 23 Dec ANGELONE was trading at 2557.10. The strike last trading price was 127.2, which was -23.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec ANGELONE was trading at 2581.60. The strike last trading price was 127.2, which was -23.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Dec ANGELONE was trading at 2518.10. The strike last trading price was 127.2, which was -23.8 lower than the previous day. The implied volatity was 22.12, the open interest changed by 1 which increased total open position to 3

On 18 Dec ANGELONE was trading at 2479.10. The strike last trading price was 151, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 151, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 151, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 151, which was 3.45 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 151, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 151, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 147.55, which was -232.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 147.55, which was -232.75 lower than the previous day. The implied volatity was 24.04, the open interest changed by 2 which increased total open position to 2

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 380.3, 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 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 380.3, 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 Dec ANGELONE was trading at 2625.00. The strike last trading price was 380.3, 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 Dec ANGELONE was trading at 2670.20. The strike last trading price was 380.3, 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 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 380.3, 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 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 380.3, 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 Nov ANGELONE was trading at 2703.80. The strike last trading price was 380.3, 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 Nov ANGELONE was trading at 2764.20. The strike last trading price was 380.3, 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 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 380.3, 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

ANGELONE 27JAN2026 2450 PE
Delta: -0.62 Vega: 1.98 Theta: -2.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2333.50	162.45 ₹ 40,612.5	44.85 11212.50	50.67	361 90,250	0 0	253 63,250
8 Jan	2412.60	120.85 ₹ 30,212.5	35.75 8937.50	47.20	1,353 3,38,250	-72 -18,000	254 63,500
7 Jan	2470.60	86.7 ₹ 21,675	-24.05 -6012.50	45.15	1,005 2,51,250	86 21,500	328 82,000
6 Jan	2411.30	113.1 ₹ 28,275	-0.35 -87.50	42.29	423 1,05,750	41 10,250	244 61,000
5 Jan	2402.00	115.15 ₹ 28,787.5	-5.3 -1325.00	41.22	173 43,250	-9 -2,250	203 50,750
2 Jan	2387.90	119.4 ₹ 29,850	-19.6 -4900.00	39.11	166 41,500	0 0	211 52,750
1 Jan	2362.80	136 ₹ 34,000	-18.65 -4662.50	40.01	59 14,750	19 4,750	212 53,000
31 Dec	2344.00	156 ₹ 39,000	4 1000.00	38.78	66 16,500	4 1,000	195 48,750
30 Dec	2347.10	143.1 ₹ 35,775	0.65 162.50	41.18	176 44,000	-21 -5,250	192 48,000
29 Dec	2410.20	145.5 ₹ 36,375	30.55 7637.50	48.75	1,317 3,29,250	138 34,500	215 53,750
26 Dec	2495.80	117.7 ₹ 29,425	29.7 7425.00	50.95	109 27,250	50 12,500	78 19,500
24 Dec	2523.80	88 ₹ 22,000	17.3 4325.00	43.40	5 1,250	-1 -250	28 7,000
23 Dec	2557.10	70.7 ₹ 17,675	-24.3 -6075.00	39.15	20 5,000	9 2,250	28 7,000
22 Dec	2581.60	95 ₹ 23,750	-8.55 -2137.50	50.84	2 500	0 0	21 5,250
19 Dec	2518.10	103.55 ₹ 25,887.5	-16.35 -4087.50	45.17	6 1,500	3 750	21 5,250
18 Dec	2479.10	119.9 ₹ 29,975	14.35 3587.50	44.65	1 250	0 0	19 4,750
17 Dec	2504.60	105.55 ₹ 26,387.5	9.45 2362.50	-	0 0	0 0	19 4,750
16 Dec	2532.40	105.55 ₹ 26,387.5	9.45 2362.50	45.66	1 250	0 0	19 4,750
15 Dec	2582.50	96.1 ₹ 24,025	0 0.00	47.57	1 250	0 0	18 4,500
12 Dec	2595.30	96.1 ₹ 24,025	-20.9 -5225.00	-	0 0	0 0	18 4,500
11 Dec	2577.40	96.1 ₹ 24,025	-20.9 -5225.00	-	18 4,500	10 2,500	10 2,500
10 Dec	2478.30	117 ₹ 29,250	0 0.00	1.83	0 0	0 0	0 0
9 Dec	2533.50	117 ₹ 29,250	0 0.00	2.98	0 0	0 0	0 0
8 Dec	2542.60	117 ₹ 29,250	0 0.00	3.46	0 0	0 0	0 0
5 Dec	2641.70	117 ₹ 29,250	0 0.00	6.11	0 0	0 0	0 0
4 Dec	2625.00	117 ₹ 29,250	0 0.00	5.55	0 0	0 0	0 0
3 Dec	2670.20	117 ₹ 29,250	0 0.00	6.34	0 0	0 0	0 0
2 Dec	2814.20	117 ₹ 29,250	0 0.00	9.32	0 0	0 0	0 0
1 Dec	2763.40	117 ₹ 29,250	0 0.00	8.34	0 0	0 0	0 0
28 Nov	2703.80	117 ₹ 29,250	0 0.00	-	0 0	0 0	0 0
27 Nov	2764.20	117 ₹ 29,250	0 0.00	-	0 0	0 0	0 0
26 Nov	2749.50	117 ₹ 29,250	0 0.00	-	0 0	0 0	0 0

For Angel One Limited - strike price 2450 expiring on 27JAN2026

Delta for 2450 PE is -0.62

Historical price for 2450 PE is as follows

On 9 Jan ANGELONE was trading at 2333.50. The strike last trading price was 162.45, which was 44.85 higher than the previous day. The implied volatity was 50.67, the open interest changed by 0 which decreased total open position to 253

On 8 Jan ANGELONE was trading at 2412.60. The strike last trading price was 120.85, which was 35.75 higher than the previous day. The implied volatity was 47.20, the open interest changed by -72 which decreased total open position to 254

On 7 Jan ANGELONE was trading at 2470.60. The strike last trading price was 86.7, which was -24.05 lower than the previous day. The implied volatity was 45.15, the open interest changed by 86 which increased total open position to 328

On 6 Jan ANGELONE was trading at 2411.30. The strike last trading price was 113.1, which was -0.35 lower than the previous day. The implied volatity was 42.29, the open interest changed by 41 which increased total open position to 244

On 5 Jan ANGELONE was trading at 2402.00. The strike last trading price was 115.15, which was -5.3 lower than the previous day. The implied volatity was 41.22, the open interest changed by -9 which decreased total open position to 203

On 2 Jan ANGELONE was trading at 2387.90. The strike last trading price was 119.4, which was -19.6 lower than the previous day. The implied volatity was 39.11, the open interest changed by 0 which decreased total open position to 211

On 1 Jan ANGELONE was trading at 2362.80. The strike last trading price was 136, which was -18.65 lower than the previous day. The implied volatity was 40.01, the open interest changed by 19 which increased total open position to 212

On 31 Dec ANGELONE was trading at 2344.00. The strike last trading price was 156, which was 4 higher than the previous day. The implied volatity was 38.78, the open interest changed by 4 which increased total open position to 195

On 30 Dec ANGELONE was trading at 2347.10. The strike last trading price was 143.1, which was 0.65 higher than the previous day. The implied volatity was 41.18, the open interest changed by -21 which decreased total open position to 192

On 29 Dec ANGELONE was trading at 2410.20. The strike last trading price was 145.5, which was 30.55 higher than the previous day. The implied volatity was 48.75, the open interest changed by 138 which increased total open position to 215

On 26 Dec ANGELONE was trading at 2495.80. The strike last trading price was 117.7, which was 29.7 higher than the previous day. The implied volatity was 50.95, the open interest changed by 50 which increased total open position to 78

On 24 Dec ANGELONE was trading at 2523.80. The strike last trading price was 88, which was 17.3 higher than the previous day. The implied volatity was 43.40, the open interest changed by -1 which decreased total open position to 28

On 23 Dec ANGELONE was trading at 2557.10. The strike last trading price was 70.7, which was -24.3 lower than the previous day. The implied volatity was 39.15, the open interest changed by 9 which increased total open position to 28

On 22 Dec ANGELONE was trading at 2581.60. The strike last trading price was 95, which was -8.55 lower than the previous day. The implied volatity was 50.84, the open interest changed by 0 which decreased total open position to 21

On 19 Dec ANGELONE was trading at 2518.10. The strike last trading price was 103.55, which was -16.35 lower than the previous day. The implied volatity was 45.17, the open interest changed by 3 which increased total open position to 21

On 18 Dec ANGELONE was trading at 2479.10. The strike last trading price was 119.9, which was 14.35 higher than the previous day. The implied volatity was 44.65, the open interest changed by 0 which decreased total open position to 19

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 105.55, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 105.55, which was 9.45 higher than the previous day. The implied volatity was 45.66, the open interest changed by 0 which decreased total open position to 19

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 96.1, which was 0 lower than the previous day. The implied volatity was 47.57, the open interest changed by 0 which decreased total open position to 18

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 96.1, which was -20.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 96.1, which was -20.9 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 117, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 117, which was 0 lower than the previous day. The implied volatity was 2.98, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 117, which was 0 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 117, which was 0 lower than the previous day. The implied volatity was 6.11, 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 117, which was 0 lower than the previous day. The implied volatity was 5.55, 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 117, which was 0 lower than the previous day. The implied volatity was 6.34, 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 117, 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 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 117, which was 0 lower than the previous day. The implied volatity was 8.34, 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 117, 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 117, 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 117, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD