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 2450 CE
Delta: 0.73 Vega: 1.55 Theta: -1.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2504.60	76.45 ₹ 19,112.5	-24.3 -6075.00	21.31	205 51,250	45 11,250	149 37,250
16 Dec	2532.40	97 ₹ 24,250	-31.65 -7912.50	19.86	64 16,000	2 500	104 26,000
15 Dec	2582.50	128.65 ₹ 32,162.5	-21.85 -5462.50	-	20 5,000	6 1,500	102 25,500
12 Dec	2595.30	144.8 ₹ 36,200	-6.25 -1562.50	-	33 8,250	3 750	96 24,000
11 Dec	2577.40	147.65 ₹ 36,912.5	69.75 17437.50	24.38	487 1,21,750	-10 -2,500	95 23,750
10 Dec	2478.30	73.25 ₹ 18,312.5	-39.1 -9775.00	21.64	299 74,750	39 9,750	109 27,250
9 Dec	2533.50	107.05 ₹ 26,762.5	-6.8 -1700.00	20.44	354 88,500	50 12,500	70 17,500
8 Dec	2542.60	115.6 ₹ 28,900	-43.5 -10875.00	20.17	36 9,000	19 4,750	20 5,000
5 Dec	2641.70	159.1 ₹ 39,775	-125.5 -31375.00	-	2 500	0 0	0 0
4 Dec	2625.00	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
3 Dec	2670.20	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
2 Dec	2814.20	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
1 Dec	2763.40	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
28 Nov	2703.80	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
27 Nov	2764.20	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
26 Nov	2749.50	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
25 Nov	2687.70	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
24 Nov	2678.50	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
21 Nov	2748.10	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
20 Nov	2814.30	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
19 Nov	2813.90	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
18 Nov	2793.40	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
17 Nov	2847.40	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
14 Nov	2745.30	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
13 Nov	2713.50	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
12 Nov	2679.50	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0

11 Nov	2641.40	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
10 Nov	2606.40	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
7 Nov	2616.40	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
6 Nov	2486.50	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
4 Nov	2518.40	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
3 Nov	2563.80	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
31 Oct	2492.40	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
30 Oct	2513.10	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0
29 Oct	2511.70	284.6 ₹ 71,150	0 0.00	-	0 0	0 0	0 0

For Angel One Limited - strike price 2450 expiring on 30DEC2025

Delta for 2450 CE is 0.73

Historical price for 2450 CE is as follows

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 76.45, which was -24.3 lower than the previous day. The implied volatity was 21.31, the open interest changed by 45 which increased total open position to 149

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 97, which was -31.65 lower than the previous day. The implied volatity was 19.86, the open interest changed by 2 which increased total open position to 104

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 128.65, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 102

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 144.8, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 96

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 147.65, which was 69.75 higher than the previous day. The implied volatity was 24.38, the open interest changed by -10 which decreased total open position to 95

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 73.25, which was -39.1 lower than the previous day. The implied volatity was 21.64, the open interest changed by 39 which increased total open position to 109

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 107.05, which was -6.8 lower than the previous day. The implied volatity was 20.44, the open interest changed by 50 which increased total open position to 70

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 115.6, which was -43.5 lower than the previous day. The implied volatity was 20.17, the open interest changed by 19 which increased total open position to 20

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 159.1, which was -125.5 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 284.6, 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 2450 PE
Delta: -0.37 Vega: 1.77 Theta: -2.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2504.60	52.05 ₹ 13,012.5	9.75 2437.50	42.10	593 1,48,250	51 12,750	259 64,750
16 Dec	2532.40	42.2 ₹ 10,550	11.35 2837.50	40.33	789 1,97,250	-16 -4,000	235 58,750
15 Dec	2582.50	31.8 ₹ 7,950	5.75 1437.50	41.05	339 84,750	-38 -9,500	257 64,250
12 Dec	2595.30	26.55 ₹ 6,637.5	-4.3 -1075.00	36.45	746 1,86,500	-46 -11,500	296 74,000
11 Dec	2577.40	31.2 ₹ 7,800	-48.9 -12225.00	35.84	1,351 3,37,750	129 32,250	343 85,750
10 Dec	2478.30	84.65 ₹ 21,162.5	30.4 7600.00	45.41	933 2,33,250	33 8,250	221 55,250
9 Dec	2533.50	56 ₹ 14,000	-0.25 -62.50	39.88	1,132 2,83,000	-3 -750	193 48,250
8 Dec	2542.60	57.2 ₹ 14,300	29.2 7300.00	41.02	794 1,98,500	-12 -3,000	200 50,000
5 Dec	2641.70	28.15 ₹ 7,037.5	-4.55 -1137.50	38.31	430 1,07,500	18 4,500	213 53,250
4 Dec	2625.00	32.75 ₹ 8,187.5	-3.4 -850.00	37.55	540 1,35,000	1 250	194 48,500
3 Dec	2670.20	38.75 ₹ 9,687.5	25.8 6450.00	43.42	2,109 5,27,250	169 42,250	188 47,000
2 Dec	2814.20	13.45 ₹ 3,362.5	-62.85 -15712.50	40.09	67 16,750	19 4,750	21 5,250
1 Dec	2763.40	76.3 ₹ 19,075	-7.7 -1925.00	-	0 0	0 0	0 0
28 Nov	2703.80	76.3 ₹ 19,075	-7.7 -1925.00	-	0 0	0 0	0 0
27 Nov	2764.20	76.3 ₹ 19,075	-7.7 -1925.00	-	0 0	0 0	0 0
26 Nov	2749.50	76.3 ₹ 19,075	-7.7 -1925.00	-	0 0	0 0	0 0
25 Nov	2687.70	76.3 ₹ 19,075	-7.7 -1925.00	-	0 0	0 0	0 0
24 Nov	2678.50	76.3 ₹ 19,075	-7.7 -1925.00	-	0 0	0 0	0 0
21 Nov	2748.10	76.3 ₹ 19,075	-7.7 -1925.00	-	0 0	0 0	0 0
20 Nov	2814.30	76.3 ₹ 19,075	-7.7 -1925.00	-	0 0	0 0	0 0
19 Nov	2813.90	76.3 ₹ 19,075	-7.7 -1925.00	-	0 0	0 0	0 0
18 Nov	2793.40	76.3 ₹ 19,075	-7.7 -1925.00	-	0 0	0 0	0 0
17 Nov	2847.40	76.3 ₹ 19,075	-7.7 -1925.00	-	0 0	0 0	0 0
14 Nov	2745.30	76.3 ₹ 19,075	-7.7 -1925.00	-	0 0	0 0	0 0
13 Nov	2713.50	76.3 ₹ 19,075	-7.7 -1925.00	-	0 0	0 0	0 0
12 Nov	2679.50	76.3 ₹ 19,075	-7.7 -1925.00	-	0 0	0 0	0 0
11 Nov	2641.40	76.3 ₹ 19,075	-7.7 -1925.00	-	0 0	-1 -250	0 0
10 Nov	2606.40	76.3 ₹ 19,075	-7.7 -1925.00	41.40	2 500	-1 -250	2 500
7 Nov	2616.40	84 ₹ 21,000	-38.5 -9625.00	42.77	5 1,250	-1 -250	3 750
6 Nov	2486.50	122.5 ₹ 30,625	7.5 1875.00	41.29	1 250	0 0	3 750
4 Nov	2518.40	115 ₹ 28,750	-56 -14000.00	42.56	3 750	2 500	2 500
3 Nov	2563.80	171 ₹ 42,750	0 0.00	4.05	0 0	0 0	0 0
31 Oct	2492.40	171 ₹ 42,750	0 0.00	-	0 0	0 0	0 0
30 Oct	2513.10	171 ₹ 42,750	0 0.00	-	0 0	0 0	0 0
29 Oct	2511.70	171 ₹ 42,750	0 0.00	2.79	0 0	0 0	0 0

For Angel One Limited - strike price 2450 expiring on 30DEC2025

Delta for 2450 PE is -0.37

Historical price for 2450 PE is as follows

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 52.05, which was 9.75 higher than the previous day. The implied volatity was 42.10, the open interest changed by 51 which increased total open position to 259

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 42.2, which was 11.35 higher than the previous day. The implied volatity was 40.33, the open interest changed by -16 which decreased total open position to 235

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 31.8, which was 5.75 higher than the previous day. The implied volatity was 41.05, the open interest changed by -38 which decreased total open position to 257

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 26.55, which was -4.3 lower than the previous day. The implied volatity was 36.45, the open interest changed by -46 which decreased total open position to 296

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 31.2, which was -48.9 lower than the previous day. The implied volatity was 35.84, the open interest changed by 129 which increased total open position to 343

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 84.65, which was 30.4 higher than the previous day. The implied volatity was 45.41, the open interest changed by 33 which increased total open position to 221

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 56, which was -0.25 lower than the previous day. The implied volatity was 39.88, the open interest changed by -3 which decreased total open position to 193

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 57.2, which was 29.2 higher than the previous day. The implied volatity was 41.02, the open interest changed by -12 which decreased total open position to 200

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 28.15, which was -4.55 lower than the previous day. The implied volatity was 38.31, the open interest changed by 18 which increased total open position to 213

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 32.75, which was -3.4 lower than the previous day. The implied volatity was 37.55, the open interest changed by 1 which increased total open position to 194

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 38.75, which was 25.8 higher than the previous day. The implied volatity was 43.42, the open interest changed by 169 which increased total open position to 188

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 13.45, which was -62.85 lower than the previous day. The implied volatity was 40.09, the open interest changed by 19 which increased total open position to 21

On 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 76.3, which was -7.7 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 76.3, which was -7.7 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 76.3, which was -7.7 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 76.3, which was -7.7 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 76.3, which was -7.7 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 76.3, which was -7.7 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 76.3, which was -7.7 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 76.3, which was -7.7 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 76.3, which was -7.7 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 76.3, which was -7.7 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 76.3, which was -7.7 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 76.3, which was -7.7 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 76.3, which was -7.7 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 76.3, which was -7.7 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 76.3, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 10 Nov ANGELONE was trading at 2606.40. The strike last trading price was 76.3, which was -7.7 lower than the previous day. The implied volatity was 41.40, the open interest changed by -1 which decreased total open position to 2

On 7 Nov ANGELONE was trading at 2616.40. The strike last trading price was 84, which was -38.5 lower than the previous day. The implied volatity was 42.77, the open interest changed by -1 which decreased total open position to 3

On 6 Nov ANGELONE was trading at 2486.50. The strike last trading price was 122.5, which was 7.5 higher than the previous day. The implied volatity was 41.29, the open interest changed by 0 which decreased total open position to 3

On 4 Nov ANGELONE was trading at 2518.40. The strike last trading price was 115, which was -56 lower than the previous day. The implied volatity was 42.56, the open interest changed by 2 which increased total open position to 2

On 3 Nov ANGELONE was trading at 2563.80. The strike last trading price was 171, which was 0 lower than the previous day. The implied volatity was 4.05, 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 171, 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 171, 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 171, which was 0 lower than the previous day. The implied volatity was 2.79, 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