ANGELONE
Angel One Limited
Historical option data for ANGELONE
20 Feb 2026 04:13 PM IST
| ANGELONE 24-FEB-2026 2550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.78
Theta: -2.81
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 2496.30 | 9.1 | -18.55 | 27.21 | 6,830 | 287 | 846 | |||||||||
| 19 Feb | 2509.60 | 28 | -49.85 | 34.05 | 3,056 | 148 | 557 | |||||||||
| 18 Feb | 2591.80 | 73.75 | -0.8 | 40.44 | 1,726 | -14 | 411 | |||||||||
| 17 Feb | 2570.20 | 77 | -9.05 | 43.06 | 1,735 | 41 | 429 | |||||||||
| 16 Feb | 2572.80 | 80 | -86.4 | 47.74 | 5,189 | 207 | 392 | |||||||||
| 13 Feb | 2698.30 | 159.5 | -62.8 | 35.7 | 107 | -27 | 186 | |||||||||
| 12 Feb | 2752.00 | 222.3 | -22.1 | 35.08 | 23 | -4 | 213 | |||||||||
| 11 Feb | 2781.10 | 244.4 | -12.4 | 46.15 | 31 | -15 | 217 | |||||||||
| 10 Feb | 2783.00 | 257.2 | 58.55 | 44 | 124 | -62 | 234 | |||||||||
| 9 Feb | 2715.50 | 197.3 | 53.25 | 40.76 | 69 | -29 | 297 | |||||||||
| 6 Feb | 2642.00 | 142.4 | -16.45 | 38.37 | 85 | -12 | 326 | |||||||||
| 5 Feb | 2645.00 | 158.5 | -34.85 | 40.92 | 61 | -24 | 339 | |||||||||
| 4 Feb | 2686.70 | 188.25 | 66 | 44.61 | 750 | 148 | 364 | |||||||||
| 3 Feb | 2587.80 | 124.5 | 80.2 | 38.63 | 1,314 | -155 | 217 | |||||||||
| 2 Feb | 2401.30 | 42.35 | 6.35 | 39.28 | 2,249 | 4 | 387 | |||||||||
| 1 Feb | 2313.00 | 33.1 | -67.95 | 44.24 | 1,794 | 240 | 386 | |||||||||
| 30 Jan | 2540.90 | 94 | -37 | 37.65 | 359 | 44 | 143 | |||||||||
| 29 Jan | 2588.40 | 130.6 | -22.7 | 36.27 | 136 | 0 | 99 | |||||||||
| 28 Jan | 2615.10 | 152.75 | 40 | 37.21 | 168 | -11 | 99 | |||||||||
| 27 Jan | 2543.10 | 114 | 9.8 | 35.46 | 316 | 43 | 111 | |||||||||
| 23 Jan | 2515.10 | 104 | -20.35 | 37.9 | 127 | 21 | 64 | |||||||||
| 22 Jan | 2566.60 | 125 | 13.75 | 33.6 | 39 | 5 | 44 | |||||||||
| 21 Jan | 2531.90 | 113.75 | -109.35 | 35.69 | 78 | 15 | 24 | |||||||||
| 20 Jan | 2635.80 | 223.1 | 118.8 | - | 0 | 0 | 9 | |||||||||
| 19 Jan | 2695.10 | 223.1 | 118.8 | - | 0 | 0 | 9 | |||||||||
| 16 Jan | 2752.20 | 223.1 | 118.8 | 18.28 | 14 | 3 | 8 | |||||||||
| 14 Jan | 2525.40 | 104 | -17.05 | 31.25 | 12 | 3 | 3 | |||||||||
| 13 Jan | 2439.30 | 121.05 | 0 | 2.48 | 0 | 0 | 0 | |||||||||
| 12 Jan | 2368.50 | 121.05 | 0 | 4.56 | 0 | 0 | 0 | |||||||||
| 9 Jan | 2333.50 | 121.05 | 0 | 5.26 | 0 | 0 | 0 | |||||||||
| 8 Jan | 2412.60 | 121.05 | 0 | 3.33 | 0 | 0 | 0 | |||||||||
| 7 Jan | 2470.60 | 121.05 | 0 | 1.41 | 0 | 0 | 0 | |||||||||
| 6 Jan | 2411.30 | 121.05 | 0 | 3.17 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Jan | 2402.00 | 121.05 | 0 | 3.26 | 0 | 0 | 0 | |||||||||
| 2 Jan | 2387.90 | 121.05 | 0 | 3.34 | 0 | 0 | 0 | |||||||||
| 1 Jan | 2362.80 | 121.05 | 0 | 3.92 | 0 | 0 | 0 | |||||||||
| 31 Dec | 2344.00 | 121.05 | 0 | 4.84 | 0 | 0 | 0 | |||||||||
For Angel One Limited - strike price 2550 expiring on 24FEB2026
Delta for 2550 CE is 0.23
Historical price for 2550 CE is as follows
On 20 Feb ANGELONE was trading at 2496.30. The strike last trading price was 9.1, which was -18.55 lower than the previous day. The implied volatity was 27.21, the open interest changed by 287 which increased total open position to 846
On 19 Feb ANGELONE was trading at 2509.60. The strike last trading price was 28, which was -49.85 lower than the previous day. The implied volatity was 34.05, the open interest changed by 148 which increased total open position to 557
On 18 Feb ANGELONE was trading at 2591.80. The strike last trading price was 73.75, which was -0.8 lower than the previous day. The implied volatity was 40.44, the open interest changed by -14 which decreased total open position to 411
On 17 Feb ANGELONE was trading at 2570.20. The strike last trading price was 77, which was -9.05 lower than the previous day. The implied volatity was 43.06, the open interest changed by 41 which increased total open position to 429
On 16 Feb ANGELONE was trading at 2572.80. The strike last trading price was 80, which was -86.4 lower than the previous day. The implied volatity was 47.74, the open interest changed by 207 which increased total open position to 392
On 13 Feb ANGELONE was trading at 2698.30. The strike last trading price was 159.5, which was -62.8 lower than the previous day. The implied volatity was 35.7, the open interest changed by -27 which decreased total open position to 186
On 12 Feb ANGELONE was trading at 2752.00. The strike last trading price was 222.3, which was -22.1 lower than the previous day. The implied volatity was 35.08, the open interest changed by -4 which decreased total open position to 213
On 11 Feb ANGELONE was trading at 2781.10. The strike last trading price was 244.4, which was -12.4 lower than the previous day. The implied volatity was 46.15, the open interest changed by -15 which decreased total open position to 217
On 10 Feb ANGELONE was trading at 2783.00. The strike last trading price was 257.2, which was 58.55 higher than the previous day. The implied volatity was 44, the open interest changed by -62 which decreased total open position to 234
On 9 Feb ANGELONE was trading at 2715.50. The strike last trading price was 197.3, which was 53.25 higher than the previous day. The implied volatity was 40.76, the open interest changed by -29 which decreased total open position to 297
On 6 Feb ANGELONE was trading at 2642.00. The strike last trading price was 142.4, which was -16.45 lower than the previous day. The implied volatity was 38.37, the open interest changed by -12 which decreased total open position to 326
On 5 Feb ANGELONE was trading at 2645.00. The strike last trading price was 158.5, which was -34.85 lower than the previous day. The implied volatity was 40.92, the open interest changed by -24 which decreased total open position to 339
On 4 Feb ANGELONE was trading at 2686.70. The strike last trading price was 188.25, which was 66 higher than the previous day. The implied volatity was 44.61, the open interest changed by 148 which increased total open position to 364
On 3 Feb ANGELONE was trading at 2587.80. The strike last trading price was 124.5, which was 80.2 higher than the previous day. The implied volatity was 38.63, the open interest changed by -155 which decreased total open position to 217
On 2 Feb ANGELONE was trading at 2401.30. The strike last trading price was 42.35, which was 6.35 higher than the previous day. The implied volatity was 39.28, the open interest changed by 4 which increased total open position to 387
On 1 Feb ANGELONE was trading at 2313.00. The strike last trading price was 33.1, which was -67.95 lower than the previous day. The implied volatity was 44.24, the open interest changed by 240 which increased total open position to 386
On 30 Jan ANGELONE was trading at 2540.90. The strike last trading price was 94, which was -37 lower than the previous day. The implied volatity was 37.65, the open interest changed by 44 which increased total open position to 143
On 29 Jan ANGELONE was trading at 2588.40. The strike last trading price was 130.6, which was -22.7 lower than the previous day. The implied volatity was 36.27, the open interest changed by 0 which decreased total open position to 99
On 28 Jan ANGELONE was trading at 2615.10. The strike last trading price was 152.75, which was 40 higher than the previous day. The implied volatity was 37.21, the open interest changed by -11 which decreased total open position to 99
On 27 Jan ANGELONE was trading at 2543.10. The strike last trading price was 114, which was 9.8 higher than the previous day. The implied volatity was 35.46, the open interest changed by 43 which increased total open position to 111
On 23 Jan ANGELONE was trading at 2515.10. The strike last trading price was 104, which was -20.35 lower than the previous day. The implied volatity was 37.9, the open interest changed by 21 which increased total open position to 64
On 22 Jan ANGELONE was trading at 2566.60. The strike last trading price was 125, which was 13.75 higher than the previous day. The implied volatity was 33.6, the open interest changed by 5 which increased total open position to 44
On 21 Jan ANGELONE was trading at 2531.90. The strike last trading price was 113.75, which was -109.35 lower than the previous day. The implied volatity was 35.69, the open interest changed by 15 which increased total open position to 24
On 20 Jan ANGELONE was trading at 2635.80. The strike last trading price was 223.1, which was 118.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 19 Jan ANGELONE was trading at 2695.10. The strike last trading price was 223.1, which was 118.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Jan ANGELONE was trading at 2752.20. The strike last trading price was 223.1, which was 118.8 higher than the previous day. The implied volatity was 18.28, the open interest changed by 3 which increased total open position to 8
On 14 Jan ANGELONE was trading at 2525.40. The strike last trading price was 104, which was -17.05 lower than the previous day. The implied volatity was 31.25, the open interest changed by 3 which increased total open position to 3
On 13 Jan ANGELONE was trading at 2439.30. The strike last trading price was 121.05, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ANGELONE was trading at 2368.50. The strike last trading price was 121.05, which was 0 lower than the previous day. The implied volatity was 4.56, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ANGELONE was trading at 2333.50. The strike last trading price was 121.05, which was 0 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ANGELONE was trading at 2412.60. The strike last trading price was 121.05, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ANGELONE was trading at 2470.60. The strike last trading price was 121.05, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ANGELONE was trading at 2411.30. The strike last trading price was 121.05, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ANGELONE was trading at 2402.00. The strike last trading price was 121.05, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ANGELONE was trading at 2387.90. The strike last trading price was 121.05, which was 0 lower than the previous day. The implied volatity was 3.34, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ANGELONE was trading at 2362.80. The strike last trading price was 121.05, which was 0 lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ANGELONE was trading at 2344.00. The strike last trading price was 121.05, which was 0 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0
| ANGELONE 24FEB2026 2550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.88
Theta: -3.41
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 2496.30 | 71.25 | 5.6 | 35.48 | 2,639 | -382 | 448 |
| 19 Feb | 2509.60 | 62 | 31.8 | 39.72 | 3,231 | 274 | 831 |
| 18 Feb | 2591.80 | 33.15 | -10.55 | 37.8 | 4,276 | 121 | 560 |
| 17 Feb | 2570.20 | 43.1 | -10.95 | 40.16 | 2,880 | -117 | 476 |
| 16 Feb | 2572.80 | 57.8 | 36.65 | 43.32 | 7,969 | 277 | 553 |
| 13 Feb | 2698.30 | 22.35 | 8.05 | 40.01 | 1,057 | -149 | 281 |
| 12 Feb | 2752.00 | 13.25 | -1.2 | 40.47 | 463 | -95 | 429 |
| 11 Feb | 2781.10 | 15.7 | -0.25 | 42.27 | 295 | 27 | 527 |
| 10 Feb | 2783.00 | 16.4 | -10 | 43.13 | 1,046 | 122 | 497 |
| 9 Feb | 2715.50 | 25.55 | -26.25 | 40.05 | 766 | 11 | 376 |
| 6 Feb | 2642.00 | 55 | 0.6 | 41.29 | 796 | 11 | 358 |
| 5 Feb | 2645.00 | 54.2 | -0.45 | 41.69 | 414 | 20 | 349 |
| 4 Feb | 2686.70 | 54.5 | -30.7 | 44.7 | 1,322 | 30 | 333 |
| 3 Feb | 2587.80 | 84.25 | -95.5 | 44.64 | 2,490 | 42 | 302 |
| 2 Feb | 2401.30 | 180.6 | -100.7 | 41.01 | 491 | 156 | 258 |
| 1 Feb | 2313.00 | 280.4 | 167.5 | 62.33 | 231 | -22 | 103 |
| 30 Jan | 2540.90 | 124.4 | 43.45 | 45.1 | 548 | 33 | 129 |
| 29 Jan | 2588.40 | 81.8 | 9.6 | 39.77 | 292 | 29 | 97 |
| 28 Jan | 2615.10 | 72 | -35.2 | 39.34 | 219 | 24 | 71 |
| 27 Jan | 2543.10 | 110.65 | -14.3 | 44.1 | 72 | 3 | 47 |
| 23 Jan | 2515.10 | 127.55 | 34.35 | 39.82 | 94 | -4 | 43 |
| 22 Jan | 2566.60 | 95.05 | -26.85 | 37.58 | 36 | 10 | 47 |
| 21 Jan | 2531.90 | 121.2 | -179.2 | 40.6 | 95 | 27 | 27 |
| 20 Jan | 2635.80 | 300.4 | 0 | 3.42 | 0 | 0 | 0 |
| 19 Jan | 2695.10 | 300.4 | 0 | 5.17 | 0 | 0 | 0 |
| 16 Jan | 2752.20 | 300.4 | 0 | 6.38 | 0 | 0 | 0 |
| 14 Jan | 2525.40 | 300.4 | 0 | 0.15 | 0 | 0 | 0 |
| 13 Jan | 2439.30 | 300.4 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 2368.50 | 300.4 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 2333.50 | 300.4 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 2412.60 | 300.4 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 2470.60 | 300.4 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 2411.30 | 300.4 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 2402.00 | 300.4 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 2387.90 | 300.4 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 2362.80 | 300.4 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 2344.00 | 300.4 | 0 | - | 0 | 0 | 0 |
For Angel One Limited - strike price 2550 expiring on 24FEB2026
Delta for 2550 PE is -0.72
Historical price for 2550 PE is as follows
On 20 Feb ANGELONE was trading at 2496.30. The strike last trading price was 71.25, which was 5.6 higher than the previous day. The implied volatity was 35.48, the open interest changed by -382 which decreased total open position to 448
On 19 Feb ANGELONE was trading at 2509.60. The strike last trading price was 62, which was 31.8 higher than the previous day. The implied volatity was 39.72, the open interest changed by 274 which increased total open position to 831
On 18 Feb ANGELONE was trading at 2591.80. The strike last trading price was 33.15, which was -10.55 lower than the previous day. The implied volatity was 37.8, the open interest changed by 121 which increased total open position to 560
On 17 Feb ANGELONE was trading at 2570.20. The strike last trading price was 43.1, which was -10.95 lower than the previous day. The implied volatity was 40.16, the open interest changed by -117 which decreased total open position to 476
On 16 Feb ANGELONE was trading at 2572.80. The strike last trading price was 57.8, which was 36.65 higher than the previous day. The implied volatity was 43.32, the open interest changed by 277 which increased total open position to 553
On 13 Feb ANGELONE was trading at 2698.30. The strike last trading price was 22.35, which was 8.05 higher than the previous day. The implied volatity was 40.01, the open interest changed by -149 which decreased total open position to 281
On 12 Feb ANGELONE was trading at 2752.00. The strike last trading price was 13.25, which was -1.2 lower than the previous day. The implied volatity was 40.47, the open interest changed by -95 which decreased total open position to 429
On 11 Feb ANGELONE was trading at 2781.10. The strike last trading price was 15.7, which was -0.25 lower than the previous day. The implied volatity was 42.27, the open interest changed by 27 which increased total open position to 527
On 10 Feb ANGELONE was trading at 2783.00. The strike last trading price was 16.4, which was -10 lower than the previous day. The implied volatity was 43.13, the open interest changed by 122 which increased total open position to 497
On 9 Feb ANGELONE was trading at 2715.50. The strike last trading price was 25.55, which was -26.25 lower than the previous day. The implied volatity was 40.05, the open interest changed by 11 which increased total open position to 376
On 6 Feb ANGELONE was trading at 2642.00. The strike last trading price was 55, which was 0.6 higher than the previous day. The implied volatity was 41.29, the open interest changed by 11 which increased total open position to 358
On 5 Feb ANGELONE was trading at 2645.00. The strike last trading price was 54.2, which was -0.45 lower than the previous day. The implied volatity was 41.69, the open interest changed by 20 which increased total open position to 349
On 4 Feb ANGELONE was trading at 2686.70. The strike last trading price was 54.5, which was -30.7 lower than the previous day. The implied volatity was 44.7, the open interest changed by 30 which increased total open position to 333
On 3 Feb ANGELONE was trading at 2587.80. The strike last trading price was 84.25, which was -95.5 lower than the previous day. The implied volatity was 44.64, the open interest changed by 42 which increased total open position to 302
On 2 Feb ANGELONE was trading at 2401.30. The strike last trading price was 180.6, which was -100.7 lower than the previous day. The implied volatity was 41.01, the open interest changed by 156 which increased total open position to 258
On 1 Feb ANGELONE was trading at 2313.00. The strike last trading price was 280.4, which was 167.5 higher than the previous day. The implied volatity was 62.33, the open interest changed by -22 which decreased total open position to 103
On 30 Jan ANGELONE was trading at 2540.90. The strike last trading price was 124.4, which was 43.45 higher than the previous day. The implied volatity was 45.1, the open interest changed by 33 which increased total open position to 129
On 29 Jan ANGELONE was trading at 2588.40. The strike last trading price was 81.8, which was 9.6 higher than the previous day. The implied volatity was 39.77, the open interest changed by 29 which increased total open position to 97
On 28 Jan ANGELONE was trading at 2615.10. The strike last trading price was 72, which was -35.2 lower than the previous day. The implied volatity was 39.34, the open interest changed by 24 which increased total open position to 71
On 27 Jan ANGELONE was trading at 2543.10. The strike last trading price was 110.65, which was -14.3 lower than the previous day. The implied volatity was 44.1, the open interest changed by 3 which increased total open position to 47
On 23 Jan ANGELONE was trading at 2515.10. The strike last trading price was 127.55, which was 34.35 higher than the previous day. The implied volatity was 39.82, the open interest changed by -4 which decreased total open position to 43
On 22 Jan ANGELONE was trading at 2566.60. The strike last trading price was 95.05, which was -26.85 lower than the previous day. The implied volatity was 37.58, the open interest changed by 10 which increased total open position to 47
On 21 Jan ANGELONE was trading at 2531.90. The strike last trading price was 121.2, which was -179.2 lower than the previous day. The implied volatity was 40.6, the open interest changed by 27 which increased total open position to 27
On 20 Jan ANGELONE was trading at 2635.80. The strike last trading price was 300.4, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 19 Jan ANGELONE was trading at 2695.10. The strike last trading price was 300.4, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ANGELONE was trading at 2752.20. The strike last trading price was 300.4, which was 0 lower than the previous day. The implied volatity was 6.38, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ANGELONE was trading at 2525.40. The strike last trading price was 300.4, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ANGELONE was trading at 2439.30. The strike last trading price was 300.4, 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 Jan ANGELONE was trading at 2368.50. The strike last trading price was 300.4, 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 Jan ANGELONE was trading at 2333.50. The strike last trading price was 300.4, 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 Jan ANGELONE was trading at 2412.60. The strike last trading price was 300.4, 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 Jan ANGELONE was trading at 2470.60. The strike last trading price was 300.4, 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 Jan ANGELONE was trading at 2411.30. The strike last trading price was 300.4, 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 Jan ANGELONE was trading at 2402.00. The strike last trading price was 300.4, 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 Jan ANGELONE was trading at 2387.90. The strike last trading price was 300.4, 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 Jan ANGELONE was trading at 2362.80. The strike last trading price was 300.4, 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 Dec ANGELONE was trading at 2344.00. The strike last trading price was 300.4, 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
