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 2600 CE
Delta: 0.15 Vega: 1.22 Theta: -1.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2333.50	16.3 ₹ 4,075	-12.5 -3125.00	41.71	3,165 7,91,250	98 24,500	1,699 4,24,750
8 Jan	2412.60	28.55 ₹ 7,137.5	-16.6 -4150.00	40.63	5,370 13,42,500	-14 -3,500	1,601 4,00,250
7 Jan	2470.60	44.5 ₹ 11,125	13.3 3325.00	38.22	2,835 7,08,750	-68 -17,000	1,649 4,12,250
6 Jan	2411.30	30 ₹ 7,500	2.1 525.00	39.05	2,342 5,85,500	-26 -6,500	1,717 4,29,250
5 Jan	2402.00	27 ₹ 6,750	0.85 212.50	37.05	2,628 6,57,000	59 14,750	1,740 4,35,000
2 Jan	2387.90	26.45 ₹ 6,612.5	4.3 1075.00	35.18	2,170 5,42,500	223 55,750	1,682 4,20,500
1 Jan	2362.80	23.2 ₹ 5,800	2.1 525.00	35.26	918 2,29,500	102 25,500	1,458 3,64,500
31 Dec	2344.00	20.7 ₹ 5,175	-4.7 -1175.00	36.94	2,188 5,47,000	322 80,500	1,357 3,39,250
30 Dec	2347.10	25.4 ₹ 6,350	-7.15 -1787.50	35.26	1,333 3,33,250	207 51,750	1,035 2,58,750

29 Dec	2410.20	32 ₹ 8,000	-11.3 -2825.00	33.80	925 2,31,250	133 33,250	833 2,08,250
26 Dec	2495.80	42.65 ₹ 10,662.5	-17.45 -4362.50	25.84	791 1,97,750	231 57,750	728 1,82,000
24 Dec	2523.80	60.75 ₹ 15,187.5	-8.95 -2237.50	27.12	624 1,56,000	163 40,750	497 1,24,250
23 Dec	2557.10	69.95 ₹ 17,487.5	-20.45 -5112.50	26.89	395 98,750	131 32,750	330 82,500
22 Dec	2581.60	86.55 ₹ 21,637.5	22.75 5687.50	26.66	260 65,000	57 14,250	199 49,750
19 Dec	2518.10	65.35 ₹ 16,337.5	5.4 1350.00	27.24	160 40,000	7 1,750	142 35,500
18 Dec	2479.10	60 ₹ 15,000	-3.45 -862.50	30.34	127 31,750	12 3,000	135 33,750
17 Dec	2504.60	63.45 ₹ 15,862.5	-16.7 -4175.00	27.83	74 18,500	24 6,000	123 30,750
16 Dec	2532.40	80.45 ₹ 20,112.5	-13.55 -3387.50	29.05	36 9,000	9 2,250	98 24,500
15 Dec	2582.50	94 ₹ 23,500	-21 -5250.00	25.46	26 6,500	12 3,000	85 21,250
12 Dec	2595.30	115 ₹ 28,750	6.65 1662.50	28.14	50 12,500	23 5,750	73 18,250
11 Dec	2577.40	108.35 ₹ 27,087.5	37 9250.00	28.65	21 5,250	9 2,250	49 12,250
10 Dec	2478.30	71.35 ₹ 17,837.5	-25.35 -6337.50	30.08	9 2,250	1 250	40 10,000
9 Dec	2533.50	96.7 ₹ 24,175	4.85 1212.50	30.88	6 1,500	3 750	39 9,750
8 Dec	2542.60	91.95 ₹ 22,987.5	-41.55 -10387.50	27.98	22 5,500	6 1,500	34 8,500
5 Dec	2641.70	133.5 ₹ 33,375	-6.25 -1562.50	21.24	5 1,250	4 1,000	27 6,750
4 Dec	2625.00	141.3 ₹ 35,325	-25.2 -6300.00	26.92	24 6,000	18 4,500	22 5,500
3 Dec	2670.20	166.5 ₹ 41,625	-97.65 -24412.50	27.24	5 1,250	3 750	3 750
2 Dec	2814.20	264.15 ₹ 66,037.5	0 0.00	-	0 0	0 0	0 0
1 Dec	2763.40	264.15 ₹ 66,037.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2703.80	264.15 ₹ 66,037.5	0 0.00	-	0 0	0 0	0 0
27 Nov	2764.20	264.15 ₹ 66,037.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2749.50	264.15 ₹ 66,037.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2687.70	264.15 ₹ 66,037.5	0 0.00	-	0 0	0 0	0 0
24 Nov	2678.50	264.15 ₹ 66,037.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2814.30	264.15 ₹ 66,037.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2813.90	264.15 ₹ 66,037.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2793.40	264.15 ₹ 66,037.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2847.40	264.15 ₹ 66,037.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2745.30	264.15 ₹ 66,037.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2713.50	264.15 ₹ 66,037.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2679.50	264.15 ₹ 66,037.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2641.40	264.15 ₹ 66,037.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2606.40	264.15 ₹ 66,037.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2492.40	264.15 ₹ 66,037.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2513.10	264.15 ₹ 66,037.5	0 0.00	-	0 0	0 0	0 0

For Angel One Limited - strike price 2600 expiring on 27JAN2026

Delta for 2600 CE is 0.15

Historical price for 2600 CE is as follows

On 9 Jan ANGELONE was trading at 2333.50. The strike last trading price was 16.3, which was -12.5 lower than the previous day. The implied volatity was 41.71, the open interest changed by 98 which increased total open position to 1699

On 8 Jan ANGELONE was trading at 2412.60. The strike last trading price was 28.55, which was -16.6 lower than the previous day. The implied volatity was 40.63, the open interest changed by -14 which decreased total open position to 1601

On 7 Jan ANGELONE was trading at 2470.60. The strike last trading price was 44.5, which was 13.3 higher than the previous day. The implied volatity was 38.22, the open interest changed by -68 which decreased total open position to 1649

On 6 Jan ANGELONE was trading at 2411.30. The strike last trading price was 30, which was 2.1 higher than the previous day. The implied volatity was 39.05, the open interest changed by -26 which decreased total open position to 1717

On 5 Jan ANGELONE was trading at 2402.00. The strike last trading price was 27, which was 0.85 higher than the previous day. The implied volatity was 37.05, the open interest changed by 59 which increased total open position to 1740

On 2 Jan ANGELONE was trading at 2387.90. The strike last trading price was 26.45, which was 4.3 higher than the previous day. The implied volatity was 35.18, the open interest changed by 223 which increased total open position to 1682

On 1 Jan ANGELONE was trading at 2362.80. The strike last trading price was 23.2, which was 2.1 higher than the previous day. The implied volatity was 35.26, the open interest changed by 102 which increased total open position to 1458

On 31 Dec ANGELONE was trading at 2344.00. The strike last trading price was 20.7, which was -4.7 lower than the previous day. The implied volatity was 36.94, the open interest changed by 322 which increased total open position to 1357

On 30 Dec ANGELONE was trading at 2347.10. The strike last trading price was 25.4, which was -7.15 lower than the previous day. The implied volatity was 35.26, the open interest changed by 207 which increased total open position to 1035

On 29 Dec ANGELONE was trading at 2410.20. The strike last trading price was 32, which was -11.3 lower than the previous day. The implied volatity was 33.80, the open interest changed by 133 which increased total open position to 833

On 26 Dec ANGELONE was trading at 2495.80. The strike last trading price was 42.65, which was -17.45 lower than the previous day. The implied volatity was 25.84, the open interest changed by 231 which increased total open position to 728

On 24 Dec ANGELONE was trading at 2523.80. The strike last trading price was 60.75, which was -8.95 lower than the previous day. The implied volatity was 27.12, the open interest changed by 163 which increased total open position to 497

On 23 Dec ANGELONE was trading at 2557.10. The strike last trading price was 69.95, which was -20.45 lower than the previous day. The implied volatity was 26.89, the open interest changed by 131 which increased total open position to 330

On 22 Dec ANGELONE was trading at 2581.60. The strike last trading price was 86.55, which was 22.75 higher than the previous day. The implied volatity was 26.66, the open interest changed by 57 which increased total open position to 199

On 19 Dec ANGELONE was trading at 2518.10. The strike last trading price was 65.35, which was 5.4 higher than the previous day. The implied volatity was 27.24, the open interest changed by 7 which increased total open position to 142

On 18 Dec ANGELONE was trading at 2479.10. The strike last trading price was 60, which was -3.45 lower than the previous day. The implied volatity was 30.34, the open interest changed by 12 which increased total open position to 135

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 63.45, which was -16.7 lower than the previous day. The implied volatity was 27.83, the open interest changed by 24 which increased total open position to 123

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 80.45, which was -13.55 lower than the previous day. The implied volatity was 29.05, the open interest changed by 9 which increased total open position to 98

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 94, which was -21 lower than the previous day. The implied volatity was 25.46, the open interest changed by 12 which increased total open position to 85

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 115, which was 6.65 higher than the previous day. The implied volatity was 28.14, the open interest changed by 23 which increased total open position to 73

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 108.35, which was 37 higher than the previous day. The implied volatity was 28.65, the open interest changed by 9 which increased total open position to 49

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 71.35, which was -25.35 lower than the previous day. The implied volatity was 30.08, the open interest changed by 1 which increased total open position to 40

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 96.7, which was 4.85 higher than the previous day. The implied volatity was 30.88, the open interest changed by 3 which increased total open position to 39

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 91.95, which was -41.55 lower than the previous day. The implied volatity was 27.98, the open interest changed by 6 which increased total open position to 34

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 133.5, which was -6.25 lower than the previous day. The implied volatity was 21.24, the open interest changed by 4 which increased total open position to 27

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 141.3, which was -25.2 lower than the previous day. The implied volatity was 26.92, the open interest changed by 18 which increased total open position to 22

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 166.5, which was -97.65 lower than the previous day. The implied volatity was 27.24, the open interest changed by 3 which increased total open position to 3

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 2600 PE
Delta: -0.75 Vega: 1.65 Theta: -2.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2333.50	289.7 ₹ 72,425	62.5 15625.00	60.44	16 4,000	1 250	219 54,750
8 Jan	2412.60	227.2 ₹ 56,800	49.8 12450.00	50.38	3 750	0 0	218 54,500
7 Jan	2470.60	178.85 ₹ 44,712.5	-41.2 -10300.00	47.86	61 15,250	2 500	217 54,250
6 Jan	2411.30	220.05 ₹ 55,012.5	-6.3 -1575.00	45.49	14 3,500	-4 -1,000	215 53,750
5 Jan	2402.00	226.35 ₹ 56,587.5	-28.55 -7137.50	46.08	13 3,250	-4 -1,000	219 54,750
2 Jan	2387.90	245.7 ₹ 61,425	-27.15 -6787.50	-	0 0	0 0	223 55,750
1 Jan	2362.80	245.7 ₹ 61,425	-27.15 -6787.50	41.68	67 16,750	43 10,750	224 56,000
31 Dec	2344.00	273.2 ₹ 68,300	18.35 4587.50	40.92	38 9,500	7 1,750	181 45,250
30 Dec	2347.10	251.05 ₹ 62,762.5	-2.15 -537.50	42.56	83 20,750	36 9,000	174 43,500
29 Dec	2410.20	253.2 ₹ 63,300	39.7 9925.00	53.73	28 7,000	8 2,000	137 34,250
26 Dec	2495.80	214 ₹ 53,500	41.1 10275.00	56.47	37 9,250	16 4,000	130 32,500
24 Dec	2523.80	173.95 ₹ 43,487.5	13.1 3275.00	47.24	48 12,000	10 2,500	111 27,750
23 Dec	2557.10	165.5 ₹ 41,375	23.1 5775.00	47.16	53 13,250	20 5,000	101 25,250
22 Dec	2581.60	147.05 ₹ 36,762.5	-41.9 -10475.00	45.79	46 11,500	20 5,000	81 20,250
19 Dec	2518.10	188.95 ₹ 47,237.5	-28.05 -7012.50	48.19	18 4,500	11 2,750	61 15,250
18 Dec	2479.10	217 ₹ 54,250	-9.7 -2425.00	49.32	5 1,250	1 250	49 12,250
17 Dec	2504.60	226.7 ₹ 56,675	24 6000.00	56.02	7 1,750	1 250	49 12,250
16 Dec	2532.40	202 ₹ 50,500	25.8 6450.00	52.27	10 2,500	2 500	48 12,000
15 Dec	2582.50	176.2 ₹ 44,050	16.1 4025.00	51.25	8 2,000	3 750	45 11,250
12 Dec	2595.30	160.1 ₹ 40,025	-8.35 -2087.50	47.05	6 1,500	3 750	44 11,000
11 Dec	2577.40	165 ₹ 41,250	-76.95 -19237.50	45.71	9 2,250	-6 -1,500	41 10,250
10 Dec	2478.30	243.75 ₹ 60,937.5	47.35 11837.50	54.02	12 3,000	1 250	47 11,750
9 Dec	2533.50	196.4 ₹ 49,100	-11.6 -2900.00	47.50	6 1,500	0 0	46 11,500
8 Dec	2542.60	200.15 ₹ 50,037.5	52.25 13062.50	49.42	22 5,500	2 500	46 11,500
5 Dec	2641.70	147.9 ₹ 36,975	-2.15 -537.50	47.50	17 4,250	9 2,250	44 11,000
4 Dec	2625.00	150.05 ₹ 37,512.5	-3.7 -925.00	45.21	22 5,500	11 2,750	35 8,750
3 Dec	2670.20	161.55 ₹ 40,387.5	65.55 16387.50	51.36	35 8,750	21 5,250	25 6,250
2 Dec	2814.20	96 ₹ 24,000	-19 -4750.00	-	0 0	-1 -250	0 0
1 Dec	2763.40	96 ₹ 24,000	-19 -4750.00	42.32	2 500	0 0	5 1,250
28 Nov	2703.80	115 ₹ 28,750	-4 -1000.00	-	0 0	2 500	0 0
27 Nov	2764.20	115 ₹ 28,750	-4 -1000.00	46.31	2 500	1 250	4 1,000
26 Nov	2749.50	119 ₹ 29,750	-167.95 -41987.50	46.23	4 1,000	3 750	3 750
25 Nov	2687.70	286.95 ₹ 71,737.5	0 0.00	3.48	0 0	0 0	0 0
24 Nov	2678.50	286.95 ₹ 71,737.5	0 0.00	3.04	0 0	0 0	0 0
20 Nov	2814.30	286.95 ₹ 71,737.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2813.90	286.95 ₹ 71,737.5	0 0.00	5.64	0 0	0 0	0 0
18 Nov	2793.40	286.95 ₹ 71,737.5	0 0.00	5.31	0 0	0 0	0 0
17 Nov	2847.40	286.95 ₹ 71,737.5	0 0.00	6.56	0 0	0 0	0 0
14 Nov	2745.30	286.95 ₹ 71,737.5	0 0.00	4.29	0 0	0 0	0 0
13 Nov	2713.50	286.95 ₹ 71,737.5	0 0.00	3.59	0 0	0 0	0 0
12 Nov	2679.50	286.95 ₹ 71,737.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2641.40	286.95 ₹ 71,737.5	0 0.00	2.09	0 0	0 0	0 0
10 Nov	2606.40	286.95 ₹ 71,737.5	0 0.00	1.40	0 0	0 0	0 0
31 Oct	2492.40	286.95 ₹ 71,737.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2513.10	286.95 ₹ 71,737.5	0 0.00	-	0 0	0 0	0 0

For Angel One Limited - strike price 2600 expiring on 27JAN2026

Delta for 2600 PE is -0.75

Historical price for 2600 PE is as follows

On 9 Jan ANGELONE was trading at 2333.50. The strike last trading price was 289.7, which was 62.5 higher than the previous day. The implied volatity was 60.44, the open interest changed by 1 which increased total open position to 219

On 8 Jan ANGELONE was trading at 2412.60. The strike last trading price was 227.2, which was 49.8 higher than the previous day. The implied volatity was 50.38, the open interest changed by 0 which decreased total open position to 218

On 7 Jan ANGELONE was trading at 2470.60. The strike last trading price was 178.85, which was -41.2 lower than the previous day. The implied volatity was 47.86, the open interest changed by 2 which increased total open position to 217

On 6 Jan ANGELONE was trading at 2411.30. The strike last trading price was 220.05, which was -6.3 lower than the previous day. The implied volatity was 45.49, the open interest changed by -4 which decreased total open position to 215

On 5 Jan ANGELONE was trading at 2402.00. The strike last trading price was 226.35, which was -28.55 lower than the previous day. The implied volatity was 46.08, the open interest changed by -4 which decreased total open position to 219

On 2 Jan ANGELONE was trading at 2387.90. The strike last trading price was 245.7, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 223

On 1 Jan ANGELONE was trading at 2362.80. The strike last trading price was 245.7, which was -27.15 lower than the previous day. The implied volatity was 41.68, the open interest changed by 43 which increased total open position to 224

On 31 Dec ANGELONE was trading at 2344.00. The strike last trading price was 273.2, which was 18.35 higher than the previous day. The implied volatity was 40.92, the open interest changed by 7 which increased total open position to 181

On 30 Dec ANGELONE was trading at 2347.10. The strike last trading price was 251.05, which was -2.15 lower than the previous day. The implied volatity was 42.56, the open interest changed by 36 which increased total open position to 174

On 29 Dec ANGELONE was trading at 2410.20. The strike last trading price was 253.2, which was 39.7 higher than the previous day. The implied volatity was 53.73, the open interest changed by 8 which increased total open position to 137

On 26 Dec ANGELONE was trading at 2495.80. The strike last trading price was 214, which was 41.1 higher than the previous day. The implied volatity was 56.47, the open interest changed by 16 which increased total open position to 130

On 24 Dec ANGELONE was trading at 2523.80. The strike last trading price was 173.95, which was 13.1 higher than the previous day. The implied volatity was 47.24, the open interest changed by 10 which increased total open position to 111

On 23 Dec ANGELONE was trading at 2557.10. The strike last trading price was 165.5, which was 23.1 higher than the previous day. The implied volatity was 47.16, the open interest changed by 20 which increased total open position to 101

On 22 Dec ANGELONE was trading at 2581.60. The strike last trading price was 147.05, which was -41.9 lower than the previous day. The implied volatity was 45.79, the open interest changed by 20 which increased total open position to 81

On 19 Dec ANGELONE was trading at 2518.10. The strike last trading price was 188.95, which was -28.05 lower than the previous day. The implied volatity was 48.19, the open interest changed by 11 which increased total open position to 61

On 18 Dec ANGELONE was trading at 2479.10. The strike last trading price was 217, which was -9.7 lower than the previous day. The implied volatity was 49.32, the open interest changed by 1 which increased total open position to 49

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 226.7, which was 24 higher than the previous day. The implied volatity was 56.02, the open interest changed by 1 which increased total open position to 49

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 202, which was 25.8 higher than the previous day. The implied volatity was 52.27, the open interest changed by 2 which increased total open position to 48

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 176.2, which was 16.1 higher than the previous day. The implied volatity was 51.25, the open interest changed by 3 which increased total open position to 45

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 160.1, which was -8.35 lower than the previous day. The implied volatity was 47.05, the open interest changed by 3 which increased total open position to 44

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 165, which was -76.95 lower than the previous day. The implied volatity was 45.71, the open interest changed by -6 which decreased total open position to 41

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 243.75, which was 47.35 higher than the previous day. The implied volatity was 54.02, the open interest changed by 1 which increased total open position to 47

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 196.4, which was -11.6 lower than the previous day. The implied volatity was 47.50, the open interest changed by 0 which decreased total open position to 46

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 200.15, which was 52.25 higher than the previous day. The implied volatity was 49.42, the open interest changed by 2 which increased total open position to 46

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 147.9, which was -2.15 lower than the previous day. The implied volatity was 47.50, the open interest changed by 9 which increased total open position to 44

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 150.05, which was -3.7 lower than the previous day. The implied volatity was 45.21, the open interest changed by 11 which increased total open position to 35

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 161.55, which was 65.55 higher than the previous day. The implied volatity was 51.36, the open interest changed by 21 which increased total open position to 25

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 96, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 96, which was -19 lower than the previous day. The implied volatity was 42.32, the open interest changed by 0 which decreased total open position to 5

On 28 Nov ANGELONE was trading at 2703.80. The strike last trading price was 115, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov ANGELONE was trading at 2764.20. The strike last trading price was 115, which was -4 lower than the previous day. The implied volatity was 46.31, the open interest changed by 1 which increased total open position to 4

On 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 119, which was -167.95 lower than the previous day. The implied volatity was 46.23, the open interest changed by 3 which increased total open position to 3

On 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 286.95, which was 0 lower than the previous day. The implied volatity was 3.48, 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 286.95, which was 0 lower than the previous day. The implied volatity was 3.04, 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 286.95, 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 286.95, which was 0 lower than the previous day. The implied volatity was 5.64, 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 286.95, which was 0 lower than the previous day. The implied volatity was 5.31, 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 286.95, which was 0 lower than the previous day. The implied volatity was 6.56, 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 286.95, which was 0 lower than the previous day. The implied volatity was 4.29, 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 286.95, which was 0 lower than the previous day. The implied volatity was 3.59, 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 286.95, 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 286.95, which was 0 lower than the previous day. The implied volatity was 2.09, 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 286.95, which was 0 lower than the previous day. The implied volatity was 1.40, 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 286.95, 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 286.95, 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