ANGELONE
Angel One Limited
Historical option data for ANGELONE
10 Mar 2026 04:13 PM IST
| ANGELONE 30-MAR-2026 2650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 225.31 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 218.96 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 219.56 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 224.68 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 221.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 226.32 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 233.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 246.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2489.90 | 50.25 | 1.7 | 33.62 | 586 | 0.9 | 21.7 | |||||||||
| 24 Feb | 2460.20 | 48.15 | -6 | 35.44 | 110 | 1.9 | 20.7 | |||||||||
| 23 Feb | 2491.30 | 54.7 | -9.15 | 34.55 | 232 | 12.8 | 18.9 | |||||||||
| 20 Feb | 2496.30 | 61.6 | -10.8 | 35.06 | 7 | 0.4 | 6.2 | |||||||||
| 19 Feb | 2509.60 | 72.4 | -32.65 | 34.83 | 43 | 1 | 5.7 | |||||||||
| 18 Feb | 2591.80 | 102 | 0.5 | 34.95 | 62 | 3.9 | 4.5 | |||||||||
| 17 Feb | 2570.20 | 100.1 | -22.55 | 34.99 | 35 | 0.6 | 0.7 | |||||||||
| 16 Feb | 2572.80 | 122.65 | -62.35 | - | 0 | 0 | 0.1 | |||||||||
| 13 Feb | 2698.30 | 122.65 | -62.35 | - | 0 | 0 | 0.1 | |||||||||
| 12 Feb | 2752.00 | 122.65 | -62.35 | - | 0 | 0 | 0.1 | |||||||||
| 11 Feb | 2781.10 | 122.65 | -62.35 | - | 0 | 0 | 0.1 | |||||||||
| 10 Feb | 2783.00 | 122.65 | -62.35 | - | 0 | 0 | 0.1 | |||||||||
| 9 Feb | 2715.50 | 122.65 | -62.35 | - | 0 | 0 | 0.1 | |||||||||
| 6 Feb | 2642.00 | 122.65 | -62.35 | - | 0 | 0 | 0.1 | |||||||||
| 5 Feb | 2645.00 | 122.65 | -62.35 | - | 0 | 0 | 0.1 | |||||||||
| 4 Feb | 2686.70 | 122.65 | -62.35 | - | 0 | 0 | 0.1 | |||||||||
| 3 Feb | 2587.80 | 122.65 | -62.35 | - | 0 | 0 | 0.1 | |||||||||
| 2 Feb | 2401.30 | 122.65 | -62.35 | - | 0 | 0 | 0.1 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 2313.00 | 122.65 | -62.35 | - | 0 | 0 | 0.1 | |||||||||
| 30 Jan | 2540.90 | 122.65 | -62.35 | - | 0 | 0 | 0.1 | |||||||||
| 29 Jan | 2588.40 | 185 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
| 28 Jan | 2615.10 | 185 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
For Angel One Limited - strike price 2650 expiring on 30MAR2026
Delta for 2650 CE is -
Historical price for 2650 CE is as follows
On 10 Mar ANGELONE was trading at 225.31. 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 9 Mar ANGELONE was trading at 218.96. 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 6 Mar ANGELONE was trading at 219.56. 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 5 Mar ANGELONE was trading at 224.68. 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 Mar ANGELONE was trading at 221.75. 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 2 Mar ANGELONE was trading at 226.32. 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 27 Feb ANGELONE was trading at 233.20. 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 26 Feb ANGELONE was trading at 246.50. 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 25 Feb ANGELONE was trading at 2489.90. The strike last trading price was 50.25, which was 1.7 higher than the previous day. The implied volatity was 33.62, the open interest changed by 9 which increased total open position to 217
On 24 Feb ANGELONE was trading at 2460.20. The strike last trading price was 48.15, which was -6 lower than the previous day. The implied volatity was 35.44, the open interest changed by 19 which increased total open position to 207
On 23 Feb ANGELONE was trading at 2491.30. The strike last trading price was 54.7, which was -9.15 lower than the previous day. The implied volatity was 34.55, the open interest changed by 128 which increased total open position to 189
On 20 Feb ANGELONE was trading at 2496.30. The strike last trading price was 61.6, which was -10.8 lower than the previous day. The implied volatity was 35.06, the open interest changed by 4 which increased total open position to 62
On 19 Feb ANGELONE was trading at 2509.60. The strike last trading price was 72.4, which was -32.65 lower than the previous day. The implied volatity was 34.83, the open interest changed by 10 which increased total open position to 57
On 18 Feb ANGELONE was trading at 2591.80. The strike last trading price was 102, which was 0.5 higher than the previous day. The implied volatity was 34.95, the open interest changed by 39 which increased total open position to 45
On 17 Feb ANGELONE was trading at 2570.20. The strike last trading price was 100.1, which was -22.55 lower than the previous day. The implied volatity was 34.99, the open interest changed by 6 which increased total open position to 7
On 16 Feb ANGELONE was trading at 2572.80. The strike last trading price was 122.65, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb ANGELONE was trading at 2698.30. The strike last trading price was 122.65, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb ANGELONE was trading at 2752.00. The strike last trading price was 122.65, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb ANGELONE was trading at 2781.10. The strike last trading price was 122.65, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb ANGELONE was trading at 2783.00. The strike last trading price was 122.65, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb ANGELONE was trading at 2715.50. The strike last trading price was 122.65, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb ANGELONE was trading at 2642.00. The strike last trading price was 122.65, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb ANGELONE was trading at 2645.00. The strike last trading price was 122.65, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb ANGELONE was trading at 2686.70. The strike last trading price was 122.65, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb ANGELONE was trading at 2587.80. The strike last trading price was 122.65, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb ANGELONE was trading at 2401.30. The strike last trading price was 122.65, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb ANGELONE was trading at 2313.00. The strike last trading price was 122.65, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan ANGELONE was trading at 2540.90. The strike last trading price was 122.65, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan ANGELONE was trading at 2588.40. The strike last trading price was 185, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ANGELONE was trading at 2615.10. The strike last trading price was 185, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
| ANGELONE 30MAR2026 2650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 225.31 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 218.96 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 219.56 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 224.68 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 221.75 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 226.32 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 233.20 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 246.50 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 2489.90 | 188.95 | 13.95 | 36 | 29 | 0.9 | 1.7 |
| 24 Feb | 2460.20 | 175 | 7.8 | - | 0 | 0 | 0.8 |
| 23 Feb | 2491.30 | 175 | 7.8 | - | 0 | 0 | 0.8 |
| 20 Feb | 2496.30 | 175 | 7.8 | - | 0 | 0 | 0.8 |
| 19 Feb | 2509.60 | 175 | 7.8 | 34.76 | 1 | 0 | 0.7 |
| 18 Feb | 2591.80 | 167.2 | -2.9 | 42.93 | 4 | 0.3 | 0.6 |
| 17 Feb | 2570.20 | 170.1 | -29.9 | 42.15 | 3 | 0 | 0.2 |
| 16 Feb | 2572.80 | 200 | -64.15 | 48.13 | 2 | 0.1 | 0.1 |
| 13 Feb | 2698.30 | 264.15 | 0 | 1.92 | 0 | 0 | 0 |
| 12 Feb | 2752.00 | 264.15 | 0 | 3.83 | 0 | 0 | 0 |
| 11 Feb | 2781.10 | 264.15 | 0 | 4.01 | 0 | 0 | 0 |
| 10 Feb | 2783.00 | 264.15 | 0 | 4.41 | 0 | 0 | 0 |
| 9 Feb | 2715.50 | 264.15 | 0 | 2.54 | 0 | 0 | 0 |
| 6 Feb | 2642.00 | 264.15 | 0 | 0.91 | 0 | 0 | 0 |
| 5 Feb | 2645.00 | 264.15 | 0 | 0.86 | 0 | 0 | 0 |
| 4 Feb | 2686.70 | 264.15 | 0 | 1.98 | 0 | 0 | 0 |
| 3 Feb | 2587.80 | 264.15 | 0 | 0.3 | 0 | 0 | 0 |
| 2 Feb | 2401.30 | 264.15 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 2313.00 | 264.15 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 2540.90 | 264.15 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 2588.40 | 264.15 | 0 | 0.03 | 0 | 0 | 0 |
| 28 Jan | 2615.10 | 264.15 | 0 | 0.29 | 0 | 0 | 0 |
For Angel One Limited - strike price 2650 expiring on 30MAR2026
Delta for 2650 PE is -
Historical price for 2650 PE is as follows
On 10 Mar ANGELONE was trading at 225.31. 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 9 Mar ANGELONE was trading at 218.96. 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 6 Mar ANGELONE was trading at 219.56. 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 5 Mar ANGELONE was trading at 224.68. 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 Mar ANGELONE was trading at 221.75. 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 2 Mar ANGELONE was trading at 226.32. 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 27 Feb ANGELONE was trading at 233.20. 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 26 Feb ANGELONE was trading at 246.50. 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 25 Feb ANGELONE was trading at 2489.90. The strike last trading price was 188.95, which was 13.95 higher than the previous day. The implied volatity was 36, the open interest changed by 9 which increased total open position to 17
On 24 Feb ANGELONE was trading at 2460.20. The strike last trading price was 175, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Feb ANGELONE was trading at 2491.30. The strike last trading price was 175, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 Feb ANGELONE was trading at 2496.30. The strike last trading price was 175, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 Feb ANGELONE was trading at 2509.60. The strike last trading price was 175, which was 7.8 higher than the previous day. The implied volatity was 34.76, the open interest changed by 0 which decreased total open position to 7
On 18 Feb ANGELONE was trading at 2591.80. The strike last trading price was 167.2, which was -2.9 lower than the previous day. The implied volatity was 42.93, the open interest changed by 3 which increased total open position to 6
On 17 Feb ANGELONE was trading at 2570.20. The strike last trading price was 170.1, which was -29.9 lower than the previous day. The implied volatity was 42.15, the open interest changed by 0 which decreased total open position to 2
On 16 Feb ANGELONE was trading at 2572.80. The strike last trading price was 200, which was -64.15 lower than the previous day. The implied volatity was 48.13, the open interest changed by 1 which increased total open position to 1
On 13 Feb ANGELONE was trading at 2698.30. The strike last trading price was 264.15, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ANGELONE was trading at 2752.00. The strike last trading price was 264.15, which was 0 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ANGELONE was trading at 2781.10. The strike last trading price was 264.15, which was 0 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ANGELONE was trading at 2783.00. The strike last trading price was 264.15, which was 0 lower than the previous day. The implied volatity was 4.41, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ANGELONE was trading at 2715.50. The strike last trading price was 264.15, which was 0 lower than the previous day. The implied volatity was 2.54, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ANGELONE was trading at 2642.00. The strike last trading price was 264.15, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ANGELONE was trading at 2645.00. The strike last trading price was 264.15, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ANGELONE was trading at 2686.70. The strike last trading price was 264.15, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ANGELONE was trading at 2587.80. The strike last trading price was 264.15, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ANGELONE was trading at 2401.30. 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 1 Feb ANGELONE was trading at 2313.00. 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 Jan ANGELONE was trading at 2540.90. 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 29 Jan ANGELONE was trading at 2588.40. The strike last trading price was 264.15, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ANGELONE was trading at 2615.10. The strike last trading price was 264.15, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
