ANGELONE

Angel One Limited

2504.6 -27.80 (-1.10%)

L: 2491 H: 2550

Back to Option Chain

Historical option data for ANGELONE
17 Dec 2025 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 30-DEC-2025 2650 CE
Delta: 0.18 Vega: 1.26 Theta: -1.63 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2504.60	14.4 ₹ 3,600	-7.45 -1862.50	31.06	1,370 3,42,500	115 28,750	1,200 3,00,000
16 Dec	2532.40	21.45 ₹ 5,362.5	-9.85 -2462.50	30.71	1,204 3,01,000	187 46,750	1,090 2,72,500
15 Dec	2582.50	30.75 ₹ 7,687.5	-11.85 -2962.50	26.59	1,502 3,75,500	-100 -25,000	911 2,27,750
12 Dec	2595.30	41.65 ₹ 10,412.5	-4.1 -1025.00	26.73	1,967 4,91,750	42 10,500	1,016 2,54,000
11 Dec	2577.40	44.4 ₹ 11,100	23.95 5987.50	30.27	2,463 6,15,750	-185 -46,250	977 2,44,250
10 Dec	2478.30	19.5 ₹ 4,875	-11.6 -2900.00	30.41	1,120 2,80,000	-10 -2,500	1,162 2,90,500
9 Dec	2533.50	29.35 ₹ 7,337.5	-3.95 -987.50	28.57	1,828 4,57,000	-59 -14,750	1,172 2,93,000
8 Dec	2542.60	32.55 ₹ 8,137.5	-31.4 -7850.00	27.99	2,889 7,22,250	324 81,000	1,205 3,01,250
5 Dec	2641.70	63.15 ₹ 15,787.5	-6.15 -1537.50	19.70	2,460 6,15,000	111 27,750	883 2,20,750
4 Dec	2625.00	71 ₹ 17,750	-4.8 -1200.00	26.56	3,577 8,94,250	-38 -9,500	772 1,93,000

3 Dec	2670.20	70.9 ₹ 17,725	-84.15 -21037.50	19.12	5,801 14,50,250	662 1,65,500	810 2,02,500
2 Dec	2814.20	156.8 ₹ 39,200	4.7 1175.00	-	51 12,750	-2 -500	150 37,500
1 Dec	2763.40	149.65 ₹ 37,412.5	17.15 4287.50	22.59	94 23,500	-7 -1,750	152 38,000
28 Nov	2703.80	133.15 ₹ 33,287.5	-11.4 -2850.00	27.50	265 66,250	50 12,500	159 39,750
27 Nov	2764.20	141.05 ₹ 35,262.5	-7.15 -1787.50	14.36	41 10,250	14 3,500	108 27,000
26 Nov	2749.50	141.7 ₹ 35,425	17.7 4425.00	18.24	191 47,750	25 6,250	96 24,000
25 Nov	2687.70	124.45 ₹ 31,112.5	-20.45 -5112.50	24.56	155 38,750	33 8,250	69 17,250
24 Nov	2678.50	144.9 ₹ 36,225	-85.95 -21487.50	34.23	3 750	1 250	36 9,000
21 Nov	2748.10	230.85 ₹ 57,712.5	9 2250.00	-	0 0	0 0	0 0
20 Nov	2814.30	230.85 ₹ 57,712.5	9 2250.00	29.44	2 500	0 0	35 8,750
19 Nov	2813.90	221.85 ₹ 55,462.5	0.85 212.50	27.76	4 1,000	-2 -500	34 8,500
18 Nov	2793.40	221 ₹ 55,250	-12.85 -3212.50	31.66	4 1,000	1 250	35 8,750
17 Nov	2847.40	235.2 ₹ 58,800	75.6 18900.00	-	4 1,000	2 500	34 8,500
14 Nov	2745.30	159.6 ₹ 39,900	0 0.00	20.98	1 250	0 0	32 8,000
13 Nov	2713.50	159.6 ₹ 39,900	35.15 8787.50	27.72	6 1,500	-2 -500	32 8,000
12 Nov	2679.50	124.45 ₹ 31,112.5	8.8 2200.00	23.09	6 1,500	5 1,250	33 8,250
11 Nov	2641.40	115.65 ₹ 28,912.5	5.3 1325.00	26.73	3 750	0 0	27 6,750
10 Nov	2606.40	110.35 ₹ 27,587.5	0.4 100.00	29.40	4 1,000	2 500	27 6,750
7 Nov	2616.40	109.95 ₹ 27,487.5	10.5 2625.00	28.07	1 250	0 0	24 6,000
6 Nov	2486.50	99.45 ₹ 24,862.5	-92.95 -23237.50	-	0 0	0 0	0 0
4 Nov	2518.40	99.45 ₹ 24,862.5	-92.95 -23237.50	-	0 0	0 0	0 0
3 Nov	2563.80	99.45 ₹ 24,862.5	-92.95 -23237.50	-	0 0	24 6,000	0 0
31 Oct	2492.40	99.45 ₹ 24,862.5	-92.95 -23237.50	-	24 6,000	0 0	0 0

For Angel One Limited - strike price 2650 expiring on 30DEC2025

Delta for 2650 CE is 0.18

Historical price for 2650 CE is as follows

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 14.4, which was -7.45 lower than the previous day. The implied volatity was 31.06, the open interest changed by 115 which increased total open position to 1200

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 21.45, which was -9.85 lower than the previous day. The implied volatity was 30.71, the open interest changed by 187 which increased total open position to 1090

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 30.75, which was -11.85 lower than the previous day. The implied volatity was 26.59, the open interest changed by -100 which decreased total open position to 911

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 41.65, which was -4.1 lower than the previous day. The implied volatity was 26.73, the open interest changed by 42 which increased total open position to 1016

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 44.4, which was 23.95 higher than the previous day. The implied volatity was 30.27, the open interest changed by -185 which decreased total open position to 977

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 19.5, which was -11.6 lower than the previous day. The implied volatity was 30.41, the open interest changed by -10 which decreased total open position to 1162

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 29.35, which was -3.95 lower than the previous day. The implied volatity was 28.57, the open interest changed by -59 which decreased total open position to 1172

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 32.55, which was -31.4 lower than the previous day. The implied volatity was 27.99, the open interest changed by 324 which increased total open position to 1205

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 63.15, which was -6.15 lower than the previous day. The implied volatity was 19.70, the open interest changed by 111 which increased total open position to 883

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 71, which was -4.8 lower than the previous day. The implied volatity was 26.56, the open interest changed by -38 which decreased total open position to 772

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 70.9, which was -84.15 lower than the previous day. The implied volatity was 19.12, the open interest changed by 662 which increased total open position to 810

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 156.8, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 150

On 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 149.65, which was 17.15 higher than the previous day. The implied volatity was 22.59, the open interest changed by -7 which decreased total open position to 152

On 28 Nov ANGELONE was trading at 2703.80. The strike last trading price was 133.15, which was -11.4 lower than the previous day. The implied volatity was 27.50, the open interest changed by 50 which increased total open position to 159

On 27 Nov ANGELONE was trading at 2764.20. The strike last trading price was 141.05, which was -7.15 lower than the previous day. The implied volatity was 14.36, the open interest changed by 14 which increased total open position to 108

On 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 141.7, which was 17.7 higher than the previous day. The implied volatity was 18.24, the open interest changed by 25 which increased total open position to 96

On 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 124.45, which was -20.45 lower than the previous day. The implied volatity was 24.56, the open interest changed by 33 which increased total open position to 69

On 24 Nov ANGELONE was trading at 2678.50. The strike last trading price was 144.9, which was -85.95 lower than the previous day. The implied volatity was 34.23, the open interest changed by 1 which increased total open position to 36

On 21 Nov ANGELONE was trading at 2748.10. The strike last trading price was 230.85, which was 9 higher 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 230.85, which was 9 higher than the previous day. The implied volatity was 29.44, the open interest changed by 0 which decreased total open position to 35

On 19 Nov ANGELONE was trading at 2813.90. The strike last trading price was 221.85, which was 0.85 higher than the previous day. The implied volatity was 27.76, the open interest changed by -2 which decreased total open position to 34

On 18 Nov ANGELONE was trading at 2793.40. The strike last trading price was 221, which was -12.85 lower than the previous day. The implied volatity was 31.66, the open interest changed by 1 which increased total open position to 35

On 17 Nov ANGELONE was trading at 2847.40. The strike last trading price was 235.2, which was 75.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 34

On 14 Nov ANGELONE was trading at 2745.30. The strike last trading price was 159.6, which was 0 lower than the previous day. The implied volatity was 20.98, the open interest changed by 0 which decreased total open position to 32

On 13 Nov ANGELONE was trading at 2713.50. The strike last trading price was 159.6, which was 35.15 higher than the previous day. The implied volatity was 27.72, the open interest changed by -2 which decreased total open position to 32

On 12 Nov ANGELONE was trading at 2679.50. The strike last trading price was 124.45, which was 8.8 higher than the previous day. The implied volatity was 23.09, the open interest changed by 5 which increased total open position to 33

On 11 Nov ANGELONE was trading at 2641.40. The strike last trading price was 115.65, which was 5.3 higher than the previous day. The implied volatity was 26.73, the open interest changed by 0 which decreased total open position to 27

On 10 Nov ANGELONE was trading at 2606.40. The strike last trading price was 110.35, which was 0.4 higher than the previous day. The implied volatity was 29.40, the open interest changed by 2 which increased total open position to 27

On 7 Nov ANGELONE was trading at 2616.40. The strike last trading price was 109.95, which was 10.5 higher than the previous day. The implied volatity was 28.07, the open interest changed by 0 which decreased total open position to 24

On 6 Nov ANGELONE was trading at 2486.50. The strike last trading price was 99.45, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ANGELONE was trading at 2518.40. The strike last trading price was 99.45, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ANGELONE was trading at 2563.80. The strike last trading price was 99.45, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 0

On 31 Oct ANGELONE was trading at 2492.40. The strike last trading price was 99.45, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

ANGELONE 30DEC2025 2650 PE
Delta: -0.70 Vega: 1.63 Theta: -2.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2504.60	180.9 ₹ 45,225	19.25 4812.50	49.26	16 4,000	-6 -1,500	288 72,000
16 Dec	2532.40	160.85 ₹ 40,212.5	27.05 6762.50	46.51	50 12,500	-7 -1,750	297 74,250
15 Dec	2582.50	134.6 ₹ 33,650	16.4 4100.00	47.95	32 8,000	0 0	305 76,250
12 Dec	2595.30	118.75 ₹ 29,687.5	-5.45 -1362.50	40.62	45 11,250	7 1,750	306 76,500
11 Dec	2577.40	126.2 ₹ 31,550	-97.05 -24262.50	38.37	202 50,500	-42 -10,500	299 74,750
10 Dec	2478.30	228.2 ₹ 57,050	49.25 12312.50	56.73	33 8,250	-18 -4,500	342 85,500
9 Dec	2533.50	175.25 ₹ 43,812.5	3 750.00	45.90	120 30,000	-70 -17,500	364 91,000
8 Dec	2542.60	171.05 ₹ 42,762.5	64.8 16200.00	45.80	526 1,31,500	-66 -16,500	435 1,08,750
5 Dec	2641.70	108.55 ₹ 27,137.5	-2.95 -737.50	42.22	583 1,45,750	-80 -20,000	507 1,26,750
4 Dec	2625.00	111.65 ₹ 27,912.5	-3.05 -762.50	38.71	1,564 3,91,000	13 3,250	591 1,47,750
3 Dec	2670.20	122.6 ₹ 30,650	69.45 17362.50	47.72	7,066 17,66,500	229 57,250	578 1,44,500
2 Dec	2814.20	53.7 ₹ 13,425	-6.15 -1537.50	40.70	447 1,11,750	55 13,750	350 87,500
1 Dec	2763.40	62.4 ₹ 15,600	-14.3 -3575.00	37.95	376 94,000	3 750	294 73,500
28 Nov	2703.80	74.5 ₹ 18,625	2.8 700.00	35.04	958 2,39,500	67 16,750	292 73,000
27 Nov	2764.20	73 ₹ 18,250	0.6 150.00	39.97	217 54,250	33 8,250	226 56,500
26 Nov	2749.50	75.35 ₹ 18,837.5	-26 -6500.00	39.20	600 1,50,000	26 6,500	194 48,500
25 Nov	2687.70	95.75 ₹ 23,937.5	-4.15 -1037.50	39.63	588 1,47,000	140 35,000	171 42,750
24 Nov	2678.50	101.55 ₹ 25,387.5	21.95 5487.50	38.64	86 21,500	28 7,000	31 7,750
21 Nov	2748.10	78.35 ₹ 19,587.5	-198.35 -49587.50	37.92	6 1,500	2 500	2 500
20 Nov	2814.30	276.7 ₹ 69,175	0 0.00	5.55	0 0	0 0	0 0
19 Nov	2813.90	276.7 ₹ 69,175	0 0.00	5.31	0 0	0 0	0 0
18 Nov	2793.40	276.7 ₹ 69,175	0 0.00	4.81	0 0	0 0	0 0
17 Nov	2847.40	276.7 ₹ 69,175	0 0.00	6.38	0 0	0 0	0 0
14 Nov	2745.30	276.7 ₹ 69,175	0 0.00	3.52	0 0	0 0	0 0
13 Nov	2713.50	276.7 ₹ 69,175	0 0.00	2.61	0 0	0 0	0 0
12 Nov	2679.50	276.7 ₹ 69,175	0 0.00	1.79	0 0	0 0	0 0
11 Nov	2641.40	276.7 ₹ 69,175	0 0.00	0.75	0 0	0 0	0 0
10 Nov	2606.40	276.7 ₹ 69,175	0 0.00	-	0 0	0 0	0 0
7 Nov	2616.40	276.7 ₹ 69,175	0 0.00	-	0 0	0 0	0 0
6 Nov	2486.50	276.7 ₹ 69,175	0 0.00	-	0 0	0 0	0 0
4 Nov	2518.40	276.7 ₹ 69,175	0 0.00	-	0 0	0 0	0 0
3 Nov	2563.80	276.7 ₹ 69,175	0 0.00	-	0 0	0 0	0 0
31 Oct	2492.40	276.7 ₹ 69,175	0 0.00	-	0 0	0 0	0 0

For Angel One Limited - strike price 2650 expiring on 30DEC2025

Delta for 2650 PE is -0.70

Historical price for 2650 PE is as follows

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 180.9, which was 19.25 higher than the previous day. The implied volatity was 49.26, the open interest changed by -6 which decreased total open position to 288

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 160.85, which was 27.05 higher than the previous day. The implied volatity was 46.51, the open interest changed by -7 which decreased total open position to 297

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 134.6, which was 16.4 higher than the previous day. The implied volatity was 47.95, the open interest changed by 0 which decreased total open position to 305

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 118.75, which was -5.45 lower than the previous day. The implied volatity was 40.62, the open interest changed by 7 which increased total open position to 306

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 126.2, which was -97.05 lower than the previous day. The implied volatity was 38.37, the open interest changed by -42 which decreased total open position to 299

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 228.2, which was 49.25 higher than the previous day. The implied volatity was 56.73, the open interest changed by -18 which decreased total open position to 342

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 175.25, which was 3 higher than the previous day. The implied volatity was 45.90, the open interest changed by -70 which decreased total open position to 364

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 171.05, which was 64.8 higher than the previous day. The implied volatity was 45.80, the open interest changed by -66 which decreased total open position to 435

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 108.55, which was -2.95 lower than the previous day. The implied volatity was 42.22, the open interest changed by -80 which decreased total open position to 507

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 111.65, which was -3.05 lower than the previous day. The implied volatity was 38.71, the open interest changed by 13 which increased total open position to 591

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 122.6, which was 69.45 higher than the previous day. The implied volatity was 47.72, the open interest changed by 229 which increased total open position to 578

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 53.7, which was -6.15 lower than the previous day. The implied volatity was 40.70, the open interest changed by 55 which increased total open position to 350

On 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 62.4, which was -14.3 lower than the previous day. The implied volatity was 37.95, the open interest changed by 3 which increased total open position to 294

On 28 Nov ANGELONE was trading at 2703.80. The strike last trading price was 74.5, which was 2.8 higher than the previous day. The implied volatity was 35.04, the open interest changed by 67 which increased total open position to 292

On 27 Nov ANGELONE was trading at 2764.20. The strike last trading price was 73, which was 0.6 higher than the previous day. The implied volatity was 39.97, the open interest changed by 33 which increased total open position to 226

On 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 75.35, which was -26 lower than the previous day. The implied volatity was 39.20, the open interest changed by 26 which increased total open position to 194

On 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 95.75, which was -4.15 lower than the previous day. The implied volatity was 39.63, the open interest changed by 140 which increased total open position to 171

On 24 Nov ANGELONE was trading at 2678.50. The strike last trading price was 101.55, which was 21.95 higher than the previous day. The implied volatity was 38.64, the open interest changed by 28 which increased total open position to 31

On 21 Nov ANGELONE was trading at 2748.10. The strike last trading price was 78.35, which was -198.35 lower than the previous day. The implied volatity was 37.92, the open interest changed by 2 which increased total open position to 2

On 20 Nov ANGELONE was trading at 2814.30. The strike last trading price was 276.7, which was 0 lower than the previous day. The implied volatity was 5.55, 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 276.7, 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 18 Nov ANGELONE was trading at 2793.40. The strike last trading price was 276.7, which was 0 lower than the previous day. The implied volatity was 4.81, 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 276.7, 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 Nov ANGELONE was trading at 2745.30. The strike last trading price was 276.7, which was 0 lower than the previous day. The implied volatity was 3.52, 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 276.7, which was 0 lower than the previous day. The implied volatity was 2.61, 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 276.7, which was 0 lower than the previous day. The implied volatity was 1.79, 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 276.7, which was 0 lower than the previous day. The implied volatity was 0.75, 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 276.7, 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 Nov ANGELONE was trading at 2616.40. The strike last trading price was 276.7, 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 Nov ANGELONE was trading at 2486.50. The strike last trading price was 276.7, 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 Nov ANGELONE was trading at 2518.40. The strike last trading price was 276.7, 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 Nov ANGELONE was trading at 2563.80. The strike last trading price was 276.7, 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 276.7, 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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD