ANGELONE
Angel One Limited
Historical option data for ANGELONE
20 Feb 2026 04:13 PM IST
| ANGELONE 24-FEB-2026 2600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.54
Theta: -2.46
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 2496.30 | 5.7 | -10.15 | 34.84 | 6,462 | -70 | 1,825 | |||||||||
| 19 Feb | 2509.60 | 16 | -34.05 | 37.17 | 6,815 | 246 | 1,902 | |||||||||
| 18 Feb | 2591.80 | 46.4 | -2.45 | 39.62 | 11,903 | 367 | 1,680 | |||||||||
| 17 Feb | 2570.20 | 50.5 | -9.4 | 42 | 5,645 | 58 | 1,329 | |||||||||
| 16 Feb | 2572.80 | 55.3 | -72.7 | 46.75 | 12,548 | 721 | 1,271 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 2698.30 | 122.15 | -62.2 | 35.88 | 325 | -19 | 550 | |||||||||
| 12 Feb | 2752.00 | 187.7 | -19.4 | 41.44 | 80 | 3 | 571 | |||||||||
| 11 Feb | 2781.10 | 203.5 | -9.75 | 45.2 | 42 | -13 | 569 | |||||||||
| 10 Feb | 2783.00 | 210.7 | 52.45 | 39.84 | 586 | -147 | 602 | |||||||||
| 9 Feb | 2715.50 | 157.2 | 44.35 | 38.83 | 644 | -76 | 773 | |||||||||
| 6 Feb | 2642.00 | 110.75 | -16 | 37.7 | 1,556 | -32 | 852 | |||||||||
| 5 Feb | 2645.00 | 127 | -29.65 | 40.48 | 627 | -169 | 883 | |||||||||
| 4 Feb | 2686.70 | 152.8 | 56.7 | 42.97 | 3,708 | -419 | 1,077 | |||||||||
| 3 Feb | 2587.80 | 98 | 65.15 | 38.59 | 7,822 | 725 | 1,661 | |||||||||
| 2 Feb | 2401.30 | 32 | 3.6 | 40.08 | 4,762 | -67 | 936 | |||||||||
| 1 Feb | 2313.00 | 25.1 | -56.05 | 44.74 | 6,823 | 239 | 1,020 | |||||||||
| 30 Jan | 2540.90 | 77 | -27.2 | 39.22 | 2,231 | 139 | 776 | |||||||||
| 29 Jan | 2588.40 | 104.5 | -18.55 | 36.41 | 1,150 | 40 | 638 | |||||||||
| 28 Jan | 2615.10 | 122.05 | 33.75 | 36.4 | 6,016 | 200 | 598 | |||||||||
| 27 Jan | 2543.10 | 94.95 | 11.15 | 39.77 | 870 | 67 | 394 | |||||||||
| 23 Jan | 2515.10 | 83 | -17.6 | 37.94 | 665 | 52 | 326 | |||||||||
| 22 Jan | 2566.60 | 100.8 | 10.3 | 33.89 | 901 | -120 | 283 | |||||||||
| 21 Jan | 2531.90 | 90 | -17.5 | 35.27 | 1,263 | 291 | 386 | |||||||||
| 20 Jan | 2635.80 | 103.95 | -31.05 | 22.18 | 52 | 12 | 95 | |||||||||
| 19 Jan | 2695.10 | 135 | -49.25 | 18.35 | 24 | -11 | 74 | |||||||||
| 16 Jan | 2752.20 | 177.95 | 97.9 | 17.25 | 223 | -6 | 86 | |||||||||
| 14 Jan | 2525.40 | 78 | 17.4 | 29.95 | 93 | -10 | 94 | |||||||||
| 13 Jan | 2439.30 | 61.2 | 18.45 | 33.67 | 74 | 0 | 104 | |||||||||
| 12 Jan | 2368.50 | 43.25 | 8.1 | 34.42 | 64 | 5 | 106 | |||||||||
| 9 Jan | 2333.50 | 34.75 | -19.75 | 32.8 | 60 | 0 | 101 | |||||||||
| 8 Jan | 2412.60 | 54 | -23.45 | 33.07 | 29 | 5 | 101 | |||||||||
| 7 Jan | 2470.60 | 79.05 | 21.3 | 33.02 | 49 | 8 | 95 | |||||||||
| 6 Jan | 2411.30 | 57.75 | 1.8 | 33.26 | 38 | 18 | 86 | |||||||||
| 5 Jan | 2402.00 | 55.5 | 1.9 | 32.66 | 32 | 6 | 67 | |||||||||
| 2 Jan | 2387.90 | 54.3 | 7.9 | 31.95 | 38 | 27 | 63 | |||||||||
| 1 Jan | 2362.80 | 48.7 | 3.45 | 31.98 | 8 | 6 | 35 | |||||||||
| 31 Dec | 2344.00 | 45.35 | -43.5 | 33.76 | 10 | 8 | 27 | |||||||||
| 30 Dec | 2347.10 | 88.9 | -30.4 | - | 0 | 0 | 19 | |||||||||
| 29 Dec | 2410.20 | 88.9 | -30.4 | - | 0 | 0 | 19 | |||||||||
| 26 Dec | 2495.80 | 88.9 | -30.4 | - | 0 | 0 | 19 | |||||||||
| 24 Dec | 2523.80 | 88.9 | -30.4 | 24.96 | 8 | 2 | 13 | |||||||||
| 23 Dec | 2557.10 | 119.3 | 0 | 28.86 | 1 | 0 | 10 | |||||||||
| 22 Dec | 2581.60 | 119.3 | -99.7 | - | 0 | 0 | 10 | |||||||||
| 19 Dec | 2518.10 | 119.3 | -99.7 | - | 0 | 0 | 10 | |||||||||
| 18 Dec | 2479.10 | 119.3 | -99.7 | - | 0 | 0 | 10 | |||||||||
| 17 Dec | 2504.60 | 119.3 | -99.7 | - | 0 | 0 | 10 | |||||||||
| 16 Dec | 2532.40 | 119.3 | -99.7 | - | 0 | 0 | 10 | |||||||||
| 15 Dec | 2582.50 | 119.3 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 2595.30 | 119.3 | -99.7 | - | 0 | 0 | 10 | |||||||||
| 11 Dec | 2577.40 | 119.3 | -99.7 | - | 0 | 0 | 10 | |||||||||
| 10 Dec | 2478.30 | 119.3 | -99.7 | - | 0 | 0 | 10 | |||||||||
| 9 Dec | 2533.50 | 119.3 | -99.7 | 28.41 | 7 | 5 | 8 | |||||||||
| 8 Dec | 2542.60 | 219 | 29.45 | 47.19 | 1 | 0 | 3 | |||||||||
| 5 Dec | 2641.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 2625.00 | 189.55 | -155.45 | - | 0 | 3 | 0 | |||||||||
| 3 Dec | 2670.20 | 189.55 | -155.45 | 24.52 | 6 | 2 | 2 | |||||||||
| 2 Dec | 2814.20 | 345 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 2763.40 | 345 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 2703.80 | 345 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 2764.20 | 345 | 0 | - | 0 | 0 | 0 | |||||||||
For Angel One Limited - strike price 2600 expiring on 24FEB2026
Delta for 2600 CE is 0.13
Historical price for 2600 CE is as follows
On 20 Feb ANGELONE was trading at 2496.30. The strike last trading price was 5.7, which was -10.15 lower than the previous day. The implied volatity was 34.84, the open interest changed by -70 which decreased total open position to 1825
On 19 Feb ANGELONE was trading at 2509.60. The strike last trading price was 16, which was -34.05 lower than the previous day. The implied volatity was 37.17, the open interest changed by 246 which increased total open position to 1902
On 18 Feb ANGELONE was trading at 2591.80. The strike last trading price was 46.4, which was -2.45 lower than the previous day. The implied volatity was 39.62, the open interest changed by 367 which increased total open position to 1680
On 17 Feb ANGELONE was trading at 2570.20. The strike last trading price was 50.5, which was -9.4 lower than the previous day. The implied volatity was 42, the open interest changed by 58 which increased total open position to 1329
On 16 Feb ANGELONE was trading at 2572.80. The strike last trading price was 55.3, which was -72.7 lower than the previous day. The implied volatity was 46.75, the open interest changed by 721 which increased total open position to 1271
On 13 Feb ANGELONE was trading at 2698.30. The strike last trading price was 122.15, which was -62.2 lower than the previous day. The implied volatity was 35.88, the open interest changed by -19 which decreased total open position to 550
On 12 Feb ANGELONE was trading at 2752.00. The strike last trading price was 187.7, which was -19.4 lower than the previous day. The implied volatity was 41.44, the open interest changed by 3 which increased total open position to 571
On 11 Feb ANGELONE was trading at 2781.10. The strike last trading price was 203.5, which was -9.75 lower than the previous day. The implied volatity was 45.2, the open interest changed by -13 which decreased total open position to 569
On 10 Feb ANGELONE was trading at 2783.00. The strike last trading price was 210.7, which was 52.45 higher than the previous day. The implied volatity was 39.84, the open interest changed by -147 which decreased total open position to 602
On 9 Feb ANGELONE was trading at 2715.50. The strike last trading price was 157.2, which was 44.35 higher than the previous day. The implied volatity was 38.83, the open interest changed by -76 which decreased total open position to 773
On 6 Feb ANGELONE was trading at 2642.00. The strike last trading price was 110.75, which was -16 lower than the previous day. The implied volatity was 37.7, the open interest changed by -32 which decreased total open position to 852
On 5 Feb ANGELONE was trading at 2645.00. The strike last trading price was 127, which was -29.65 lower than the previous day. The implied volatity was 40.48, the open interest changed by -169 which decreased total open position to 883
On 4 Feb ANGELONE was trading at 2686.70. The strike last trading price was 152.8, which was 56.7 higher than the previous day. The implied volatity was 42.97, the open interest changed by -419 which decreased total open position to 1077
On 3 Feb ANGELONE was trading at 2587.80. The strike last trading price was 98, which was 65.15 higher than the previous day. The implied volatity was 38.59, the open interest changed by 725 which increased total open position to 1661
On 2 Feb ANGELONE was trading at 2401.30. The strike last trading price was 32, which was 3.6 higher than the previous day. The implied volatity was 40.08, the open interest changed by -67 which decreased total open position to 936
On 1 Feb ANGELONE was trading at 2313.00. The strike last trading price was 25.1, which was -56.05 lower than the previous day. The implied volatity was 44.74, the open interest changed by 239 which increased total open position to 1020
On 30 Jan ANGELONE was trading at 2540.90. The strike last trading price was 77, which was -27.2 lower than the previous day. The implied volatity was 39.22, the open interest changed by 139 which increased total open position to 776
On 29 Jan ANGELONE was trading at 2588.40. The strike last trading price was 104.5, which was -18.55 lower than the previous day. The implied volatity was 36.41, the open interest changed by 40 which increased total open position to 638
On 28 Jan ANGELONE was trading at 2615.10. The strike last trading price was 122.05, which was 33.75 higher than the previous day. The implied volatity was 36.4, the open interest changed by 200 which increased total open position to 598
On 27 Jan ANGELONE was trading at 2543.10. The strike last trading price was 94.95, which was 11.15 higher than the previous day. The implied volatity was 39.77, the open interest changed by 67 which increased total open position to 394
On 23 Jan ANGELONE was trading at 2515.10. The strike last trading price was 83, which was -17.6 lower than the previous day. The implied volatity was 37.94, the open interest changed by 52 which increased total open position to 326
On 22 Jan ANGELONE was trading at 2566.60. The strike last trading price was 100.8, which was 10.3 higher than the previous day. The implied volatity was 33.89, the open interest changed by -120 which decreased total open position to 283
On 21 Jan ANGELONE was trading at 2531.90. The strike last trading price was 90, which was -17.5 lower than the previous day. The implied volatity was 35.27, the open interest changed by 291 which increased total open position to 386
On 20 Jan ANGELONE was trading at 2635.80. The strike last trading price was 103.95, which was -31.05 lower than the previous day. The implied volatity was 22.18, the open interest changed by 12 which increased total open position to 95
On 19 Jan ANGELONE was trading at 2695.10. The strike last trading price was 135, which was -49.25 lower than the previous day. The implied volatity was 18.35, the open interest changed by -11 which decreased total open position to 74
On 16 Jan ANGELONE was trading at 2752.20. The strike last trading price was 177.95, which was 97.9 higher than the previous day. The implied volatity was 17.25, the open interest changed by -6 which decreased total open position to 86
On 14 Jan ANGELONE was trading at 2525.40. The strike last trading price was 78, which was 17.4 higher than the previous day. The implied volatity was 29.95, the open interest changed by -10 which decreased total open position to 94
On 13 Jan ANGELONE was trading at 2439.30. The strike last trading price was 61.2, which was 18.45 higher than the previous day. The implied volatity was 33.67, the open interest changed by 0 which decreased total open position to 104
On 12 Jan ANGELONE was trading at 2368.50. The strike last trading price was 43.25, which was 8.1 higher than the previous day. The implied volatity was 34.42, the open interest changed by 5 which increased total open position to 106
On 9 Jan ANGELONE was trading at 2333.50. The strike last trading price was 34.75, which was -19.75 lower than the previous day. The implied volatity was 32.8, the open interest changed by 0 which decreased total open position to 101
On 8 Jan ANGELONE was trading at 2412.60. The strike last trading price was 54, which was -23.45 lower than the previous day. The implied volatity was 33.07, the open interest changed by 5 which increased total open position to 101
On 7 Jan ANGELONE was trading at 2470.60. The strike last trading price was 79.05, which was 21.3 higher than the previous day. The implied volatity was 33.02, the open interest changed by 8 which increased total open position to 95
On 6 Jan ANGELONE was trading at 2411.30. The strike last trading price was 57.75, which was 1.8 higher than the previous day. The implied volatity was 33.26, the open interest changed by 18 which increased total open position to 86
On 5 Jan ANGELONE was trading at 2402.00. The strike last trading price was 55.5, which was 1.9 higher than the previous day. The implied volatity was 32.66, the open interest changed by 6 which increased total open position to 67
On 2 Jan ANGELONE was trading at 2387.90. The strike last trading price was 54.3, which was 7.9 higher than the previous day. The implied volatity was 31.95, the open interest changed by 27 which increased total open position to 63
On 1 Jan ANGELONE was trading at 2362.80. The strike last trading price was 48.7, which was 3.45 higher than the previous day. The implied volatity was 31.98, the open interest changed by 6 which increased total open position to 35
On 31 Dec ANGELONE was trading at 2344.00. The strike last trading price was 45.35, which was -43.5 lower than the previous day. The implied volatity was 33.76, the open interest changed by 8 which increased total open position to 27
On 30 Dec ANGELONE was trading at 2347.10. The strike last trading price was 88.9, which was -30.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 29 Dec ANGELONE was trading at 2410.20. The strike last trading price was 88.9, which was -30.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 26 Dec ANGELONE was trading at 2495.80. The strike last trading price was 88.9, which was -30.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 24 Dec ANGELONE was trading at 2523.80. The strike last trading price was 88.9, which was -30.4 lower than the previous day. The implied volatity was 24.96, the open interest changed by 2 which increased total open position to 13
On 23 Dec ANGELONE was trading at 2557.10. The strike last trading price was 119.3, which was 0 lower than the previous day. The implied volatity was 28.86, the open interest changed by 0 which decreased total open position to 10
On 22 Dec ANGELONE was trading at 2581.60. The strike last trading price was 119.3, which was -99.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 19 Dec ANGELONE was trading at 2518.10. The strike last trading price was 119.3, which was -99.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 Dec ANGELONE was trading at 2479.10. The strike last trading price was 119.3, which was -99.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 119.3, which was -99.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 119.3, which was -99.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 119.3, which was - lower 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 119.3, which was -99.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 119.3, which was -99.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 119.3, which was -99.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 119.3, which was -99.7 lower than the previous day. The implied volatity was 28.41, the open interest changed by 5 which increased total open position to 8
On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 219, which was 29.45 higher than the previous day. The implied volatity was 47.19, the open interest changed by 0 which decreased total open position to 3
On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was -, which was - 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 189.55, which was -155.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 189.55, which was -155.45 lower than the previous day. The implied volatity was 24.52, the open interest changed by 2 which increased total open position to 2
On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 345, 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 345, 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 345, 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 345, 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 24FEB2026 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.61
Theta: -2.34
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 2496.30 | 114.95 | 11.7 | 38.46 | 1,449 | -82 | 572 |
| 19 Feb | 2509.60 | 100.2 | 48.65 | 44.11 | 2,336 | -419 | 654 |
| 18 Feb | 2591.80 | 56.2 | -11.75 | 37.48 | 5,391 | -58 | 1,074 |
| 17 Feb | 2570.20 | 66.4 | -8.45 | 39.09 | 1,675 | -42 | 1,126 |
| 16 Feb | 2572.80 | 81.05 | 49.3 | 41 | 9,234 | -57 | 1,174 |
| 13 Feb | 2698.30 | 33.75 | 13.2 | 38.69 | 2,430 | 6 | 1,237 |
| 12 Feb | 2752.00 | 20.4 | -1.75 | 39.26 | 1,887 | 52 | 1,221 |
| 11 Feb | 2781.10 | 23.3 | 1.25 | 41.12 | 837 | 11 | 1,172 |
| 10 Feb | 2783.00 | 23 | -14.65 | 41.44 | 2,895 | 395 | 1,167 |
| 9 Feb | 2715.50 | 37 | -33.75 | 39.19 | 1,828 | 275 | 776 |
| 6 Feb | 2642.00 | 74.25 | 2.1 | 40.91 | 1,564 | -3 | 508 |
| 5 Feb | 2645.00 | 71.55 | 0.8 | 40.81 | 1,601 | -136 | 518 |
| 4 Feb | 2686.70 | 70.4 | -38.25 | 46 | 3,894 | 13 | 654 |
| 3 Feb | 2587.80 | 108 | -111.85 | 44.62 | 2,983 | 436 | 642 |
| 2 Feb | 2401.30 | 219.5 | -106.55 | 41.76 | 39 | -11 | 207 |
| 1 Feb | 2313.00 | 320 | 179.1 | 63.34 | 235 | -32 | 218 |
| 30 Jan | 2540.90 | 141.95 | 38.9 | 40.96 | 554 | -31 | 251 |
| 29 Jan | 2588.40 | 103.2 | 9.5 | 39.02 | 644 | -13 | 288 |
| 28 Jan | 2615.10 | 92.2 | -40.3 | 38.88 | 1,086 | 163 | 304 |
| 27 Jan | 2543.10 | 125.35 | -26.15 | 40.16 | 132 | -12 | 143 |
| 23 Jan | 2515.10 | 154.1 | 33.35 | 38.9 | 119 | 0 | 155 |
| 22 Jan | 2566.60 | 119.75 | -31.6 | 37.58 | 335 | 32 | 155 |
| 21 Jan | 2531.90 | 148.9 | 34.65 | 40.8 | 250 | 34 | 124 |
| 20 Jan | 2635.80 | 114.9 | 20.05 | 44.16 | 116 | -10 | 84 |
| 19 Jan | 2695.10 | 94.85 | 16.95 | 44.12 | 120 | 1 | 94 |
| 16 Jan | 2752.20 | 77.8 | -107.1 | 42.43 | 202 | 62 | 95 |
| 14 Jan | 2525.40 | 189.95 | -60.05 | 47.85 | 53 | 28 | 34 |
| 13 Jan | 2439.30 | 250 | 66.7 | 52.71 | 4 | 1 | 3 |
| 12 Jan | 2368.50 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 9 Jan | 2333.50 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 8 Jan | 2412.60 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 7 Jan | 2470.60 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 6 Jan | 2411.30 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 5 Jan | 2402.00 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 2 Jan | 2387.90 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 1 Jan | 2362.80 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 31 Dec | 2344.00 | 183.3 | 5.7 | - | 0 | 0 | 0 |
| 30 Dec | 2347.10 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 29 Dec | 2410.20 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 26 Dec | 2495.80 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 24 Dec | 2523.80 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 23 Dec | 2557.10 | 183.3 | 5.7 | - | 0 | 0 | 0 |
| 22 Dec | 2581.60 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 19 Dec | 2518.10 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 18 Dec | 2479.10 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 17 Dec | 2504.60 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 16 Dec | 2532.40 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 15 Dec | 2582.50 | 183.3 | - | - | 0 | 0 | 0 |
| 12 Dec | 2595.30 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 11 Dec | 2577.40 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 10 Dec | 2478.30 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 9 Dec | 2533.50 | 183.3 | 5.7 | - | 0 | 0 | 0 |
| 8 Dec | 2542.60 | 183.3 | 5.7 | - | 0 | 0 | 2 |
| 5 Dec | 2641.70 | - | - | - | 0 | 0 | 0 |
| 4 Dec | 2625.00 | 183.3 | 5.7 | 45.54 | 1 | 0 | 2 |
| 3 Dec | 2670.20 | 177.6 | -40.5 | 47 | 3 | 2 | 2 |
| 2 Dec | 2814.20 | 218.1 | 0 | 5.34 | 0 | 0 | 0 |
| 1 Dec | 2763.40 | 218.1 | 0 | 4.42 | 0 | 0 | 0 |
| 28 Nov | 2703.80 | 218.1 | 0 | 3.38 | 0 | 0 | 0 |
| 27 Nov | 2764.20 | 218.1 | 0 | 4.46 | 0 | 0 | 0 |
For Angel One Limited - strike price 2600 expiring on 24FEB2026
Delta for 2600 PE is -0.85
Historical price for 2600 PE is as follows
On 20 Feb ANGELONE was trading at 2496.30. The strike last trading price was 114.95, which was 11.7 higher than the previous day. The implied volatity was 38.46, the open interest changed by -82 which decreased total open position to 572
On 19 Feb ANGELONE was trading at 2509.60. The strike last trading price was 100.2, which was 48.65 higher than the previous day. The implied volatity was 44.11, the open interest changed by -419 which decreased total open position to 654
On 18 Feb ANGELONE was trading at 2591.80. The strike last trading price was 56.2, which was -11.75 lower than the previous day. The implied volatity was 37.48, the open interest changed by -58 which decreased total open position to 1074
On 17 Feb ANGELONE was trading at 2570.20. The strike last trading price was 66.4, which was -8.45 lower than the previous day. The implied volatity was 39.09, the open interest changed by -42 which decreased total open position to 1126
On 16 Feb ANGELONE was trading at 2572.80. The strike last trading price was 81.05, which was 49.3 higher than the previous day. The implied volatity was 41, the open interest changed by -57 which decreased total open position to 1174
On 13 Feb ANGELONE was trading at 2698.30. The strike last trading price was 33.75, which was 13.2 higher than the previous day. The implied volatity was 38.69, the open interest changed by 6 which increased total open position to 1237
On 12 Feb ANGELONE was trading at 2752.00. The strike last trading price was 20.4, which was -1.75 lower than the previous day. The implied volatity was 39.26, the open interest changed by 52 which increased total open position to 1221
On 11 Feb ANGELONE was trading at 2781.10. The strike last trading price was 23.3, which was 1.25 higher than the previous day. The implied volatity was 41.12, the open interest changed by 11 which increased total open position to 1172
On 10 Feb ANGELONE was trading at 2783.00. The strike last trading price was 23, which was -14.65 lower than the previous day. The implied volatity was 41.44, the open interest changed by 395 which increased total open position to 1167
On 9 Feb ANGELONE was trading at 2715.50. The strike last trading price was 37, which was -33.75 lower than the previous day. The implied volatity was 39.19, the open interest changed by 275 which increased total open position to 776
On 6 Feb ANGELONE was trading at 2642.00. The strike last trading price was 74.25, which was 2.1 higher than the previous day. The implied volatity was 40.91, the open interest changed by -3 which decreased total open position to 508
On 5 Feb ANGELONE was trading at 2645.00. The strike last trading price was 71.55, which was 0.8 higher than the previous day. The implied volatity was 40.81, the open interest changed by -136 which decreased total open position to 518
On 4 Feb ANGELONE was trading at 2686.70. The strike last trading price was 70.4, which was -38.25 lower than the previous day. The implied volatity was 46, the open interest changed by 13 which increased total open position to 654
On 3 Feb ANGELONE was trading at 2587.80. The strike last trading price was 108, which was -111.85 lower than the previous day. The implied volatity was 44.62, the open interest changed by 436 which increased total open position to 642
On 2 Feb ANGELONE was trading at 2401.30. The strike last trading price was 219.5, which was -106.55 lower than the previous day. The implied volatity was 41.76, the open interest changed by -11 which decreased total open position to 207
On 1 Feb ANGELONE was trading at 2313.00. The strike last trading price was 320, which was 179.1 higher than the previous day. The implied volatity was 63.34, the open interest changed by -32 which decreased total open position to 218
On 30 Jan ANGELONE was trading at 2540.90. The strike last trading price was 141.95, which was 38.9 higher than the previous day. The implied volatity was 40.96, the open interest changed by -31 which decreased total open position to 251
On 29 Jan ANGELONE was trading at 2588.40. The strike last trading price was 103.2, which was 9.5 higher than the previous day. The implied volatity was 39.02, the open interest changed by -13 which decreased total open position to 288
On 28 Jan ANGELONE was trading at 2615.10. The strike last trading price was 92.2, which was -40.3 lower than the previous day. The implied volatity was 38.88, the open interest changed by 163 which increased total open position to 304
On 27 Jan ANGELONE was trading at 2543.10. The strike last trading price was 125.35, which was -26.15 lower than the previous day. The implied volatity was 40.16, the open interest changed by -12 which decreased total open position to 143
On 23 Jan ANGELONE was trading at 2515.10. The strike last trading price was 154.1, which was 33.35 higher than the previous day. The implied volatity was 38.9, the open interest changed by 0 which decreased total open position to 155
On 22 Jan ANGELONE was trading at 2566.60. The strike last trading price was 119.75, which was -31.6 lower than the previous day. The implied volatity was 37.58, the open interest changed by 32 which increased total open position to 155
On 21 Jan ANGELONE was trading at 2531.90. The strike last trading price was 148.9, which was 34.65 higher than the previous day. The implied volatity was 40.8, the open interest changed by 34 which increased total open position to 124
On 20 Jan ANGELONE was trading at 2635.80. The strike last trading price was 114.9, which was 20.05 higher than the previous day. The implied volatity was 44.16, the open interest changed by -10 which decreased total open position to 84
On 19 Jan ANGELONE was trading at 2695.10. The strike last trading price was 94.85, which was 16.95 higher than the previous day. The implied volatity was 44.12, the open interest changed by 1 which increased total open position to 94
On 16 Jan ANGELONE was trading at 2752.20. The strike last trading price was 77.8, which was -107.1 lower than the previous day. The implied volatity was 42.43, the open interest changed by 62 which increased total open position to 95
On 14 Jan ANGELONE was trading at 2525.40. The strike last trading price was 189.95, which was -60.05 lower than the previous day. The implied volatity was 47.85, the open interest changed by 28 which increased total open position to 34
On 13 Jan ANGELONE was trading at 2439.30. The strike last trading price was 250, which was 66.7 higher than the previous day. The implied volatity was 52.71, the open interest changed by 1 which increased total open position to 3
On 12 Jan ANGELONE was trading at 2368.50. The strike last trading price was 183.3, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jan ANGELONE was trading at 2333.50. The strike last trading price was 183.3, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jan ANGELONE was trading at 2412.60. The strike last trading price was 183.3, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Jan ANGELONE was trading at 2470.60. The strike last trading price was 183.3, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Jan ANGELONE was trading at 2411.30. The strike last trading price was 183.3, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jan ANGELONE was trading at 2402.00. The strike last trading price was 183.3, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Jan ANGELONE was trading at 2387.90. The strike last trading price was 183.3, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Jan ANGELONE was trading at 2362.80. The strike last trading price was 183.3, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 31 Dec ANGELONE was trading at 2344.00. The strike last trading price was 183.3, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec ANGELONE was trading at 2347.10. The strike last trading price was 183.3, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Dec ANGELONE was trading at 2410.20. The strike last trading price was 183.3, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Dec ANGELONE was trading at 2495.80. The strike last trading price was 183.3, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Dec ANGELONE was trading at 2523.80. The strike last trading price was 183.3, which was 5.7 higher 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 183.3, which was 5.7 higher 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 183.3, which was 5.7 higher 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 183.3, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Dec ANGELONE was trading at 2479.10. The strike last trading price was 183.3, which was 5.7 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 183.3, which was 5.7 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 183.3, which was 5.7 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 183.3, which was - lower 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 183.3, which was 5.7 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 183.3, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 183.3, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 183.3, which was 5.7 higher than the previous day. The implied volatity was -, 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 183.3, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was -, which was - 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 183.3, which was 5.7 higher than the previous day. The implied volatity was 45.54, the open interest changed by 0 which decreased total open position to 2
On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 177.6, which was -40.5 lower than the previous day. The implied volatity was 47, the open interest changed by 2 which increased total open position to 2
On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 218.1, which was 0 lower than the previous day. The implied volatity was 5.34, 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 218.1, which was 0 lower than the previous day. The implied volatity was 4.42, 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 218.1, which was 0 lower than the previous day. The implied volatity was 3.38, 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 218.1, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0
