ANGELONE
Angel One Limited
Historical option data for ANGELONE
21 Apr 2025 12:54 PM IST
| ANGELONE 24APR2025 2650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.46
Theta: -3.52
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 2516.00 | 6.2 | 1.5 | 45.97 | 44 | -7 | 219 | |||
| 17 Apr | 2356.20 | 4.15 | -5.6 | 53.19 | 1,637 | -108 | 227 | |||
| 16 Apr | 2352.60 | 8.9 | -2.55 | 58.69 | 956 | 262 | 321 | |||
| 15 Apr | 2318.40 | 11 | 1.2 | 63.47 | 70 | 17 | 58 | |||
| 11 Apr | 2265.00 | 9.5 | -1.45 | 58.41 | 102 | 6 | 41 | |||
| 9 Apr | 2228.40 | 10.9 | 0.75 | 59.90 | 5 | 0 | 35 | |||
| 8 Apr | 2225.70 | 10.15 | 1.3 | 56.33 | 27 | 17 | 35 | |||
|
|
||||||||||
| 7 Apr | 2130.45 | 8.85 | -1.95 | 61.69 | 6 | 3 | 18 | |||
| 4 Apr | 2285.40 | 10.8 | -44.4 | 45.96 | 93 | 16 | 16 | |||
| 3 Apr | 2461.65 | 55.2 | 0 | 7.24 | 0 | 0 | 0 | |||
| 2 Apr | 2354.40 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 2317.95 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 2313.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Angel One Limited - strike price 2650 expiring on 24APR2025
Delta for 2650 CE is 0.12
Historical price for 2650 CE is as follows
On 21 Apr ANGELONE was trading at 2516.00. The strike last trading price was 6.2, which was 1.5 higher than the previous day. The implied volatity was 45.97, the open interest changed by -7 which decreased total open position to 219
On 17 Apr ANGELONE was trading at 2356.20. The strike last trading price was 4.15, which was -5.6 lower than the previous day. The implied volatity was 53.19, the open interest changed by -108 which decreased total open position to 227
On 16 Apr ANGELONE was trading at 2352.60. The strike last trading price was 8.9, which was -2.55 lower than the previous day. The implied volatity was 58.69, the open interest changed by 262 which increased total open position to 321
On 15 Apr ANGELONE was trading at 2318.40. The strike last trading price was 11, which was 1.2 higher than the previous day. The implied volatity was 63.47, the open interest changed by 17 which increased total open position to 58
On 11 Apr ANGELONE was trading at 2265.00. The strike last trading price was 9.5, which was -1.45 lower than the previous day. The implied volatity was 58.41, the open interest changed by 6 which increased total open position to 41
On 9 Apr ANGELONE was trading at 2228.40. The strike last trading price was 10.9, which was 0.75 higher than the previous day. The implied volatity was 59.90, the open interest changed by 0 which decreased total open position to 35
On 8 Apr ANGELONE was trading at 2225.70. The strike last trading price was 10.15, which was 1.3 higher than the previous day. The implied volatity was 56.33, the open interest changed by 17 which increased total open position to 35
On 7 Apr ANGELONE was trading at 2130.45. The strike last trading price was 8.85, which was -1.95 lower than the previous day. The implied volatity was 61.69, the open interest changed by 3 which increased total open position to 18
On 4 Apr ANGELONE was trading at 2285.40. The strike last trading price was 10.8, which was -44.4 lower than the previous day. The implied volatity was 45.96, the open interest changed by 16 which increased total open position to 16
On 3 Apr ANGELONE was trading at 2461.65. The strike last trading price was 55.2, which was 0 lower than the previous day. The implied volatity was 7.24, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ANGELONE was trading at 2354.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ANGELONE was trading at 2317.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar ANGELONE was trading at 2313.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| ANGELONE 24APR2025 2650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 2516.00 | 333.45 | -39 | 0.00 | 10 | 0 | 1 |
| 17 Apr | 2356.20 | 333.45 | -39 | 100.01 | 10 | 1 | 1 |
| 16 Apr | 2352.60 | 372.45 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 2318.40 | 372.45 | 0 | - | 0 | 0 | 0 |
| 11 Apr | 2265.00 | 372.45 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 2228.40 | 372.45 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 2225.70 | 372.45 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 2130.45 | 372.45 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 2285.40 | 372.45 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 2461.65 | 372.45 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 2354.40 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 2317.95 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 2313.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Angel One Limited - strike price 2650 expiring on 24APR2025
Delta for 2650 PE is 0.00
Historical price for 2650 PE is as follows
On 21 Apr ANGELONE was trading at 2516.00. The strike last trading price was 333.45, which was -39 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 17 Apr ANGELONE was trading at 2356.20. The strike last trading price was 333.45, which was -39 lower than the previous day. The implied volatity was 100.01, the open interest changed by 1 which increased total open position to 1
On 16 Apr ANGELONE was trading at 2352.60. The strike last trading price was 372.45, 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 15 Apr ANGELONE was trading at 2318.40. The strike last trading price was 372.45, 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 Apr ANGELONE was trading at 2265.00. The strike last trading price was 372.45, 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 Apr ANGELONE was trading at 2228.40. The strike last trading price was 372.45, 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 Apr ANGELONE was trading at 2225.70. The strike last trading price was 372.45, 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 Apr ANGELONE was trading at 2130.45. The strike last trading price was 372.45, 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 Apr ANGELONE was trading at 2285.40. The strike last trading price was 372.45, 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 Apr ANGELONE was trading at 2461.65. The strike last trading price was 372.45, 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 Apr ANGELONE was trading at 2354.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ANGELONE was trading at 2317.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar ANGELONE was trading at 2313.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
