ANGELONE
Angel One Limited
Historical option data for ANGELONE
11 Apr 2025 04:14 PM IST
| ANGELONE 24APR2025 2700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.56
Theta: -1.33
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2265.00 | 7.35 | -1.05 | 59.95 | 149 | -12 | 397 | |||
| 9 Apr | 2228.40 | 8.4 | -0.25 | 60.93 | 62 | 5 | 409 | |||
| 8 Apr | 2225.70 | 8.75 | 0.75 | 58.89 | 386 | -46 | 404 | |||
| 7 Apr | 2130.45 | 8.4 | 0.6 | - | 763 | -138 | 460 | |||
| 4 Apr | 2285.40 | 8.7 | -19.8 | 47.68 | 1,054 | -116 | 598 | |||
| 3 Apr | 2461.65 | 28.9 | 11.55 | 41.65 | 1,993 | 503 | 711 | |||
| 2 Apr | 2354.40 | 18 | 3.2 | 46.51 | 220 | 4 | 206 | |||
| 1 Apr | 2317.95 | 14.95 | 1.2 | 46.38 | 214 | -73 | 202 | |||
| 28 Mar | 2313.20 | 12.85 | -7.55 | 42.15 | 703 | 176 | 275 | |||
| 27 Mar | 2318.25 | 20.9 | -1.3 | 46.68 | 176 | 20 | 102 | |||
| 26 Mar | 2324.65 | 20.5 | 5.7 | 44.85 | 123 | 45 | 82 | |||
| 25 Mar | 2301.45 | 14.3 | -53.6 | 42.59 | 91 | 37 | 37 | |||
| 24 Mar | 2374.95 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 2336.80 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Mar | 2262.80 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 2215.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Angel One Limited - strike price 2700 expiring on 24APR2025
Delta for 2700 CE is 0.07
Historical price for 2700 CE is as follows
On 11 Apr ANGELONE was trading at 2265.00. The strike last trading price was 7.35, which was -1.05 lower than the previous day. The implied volatity was 59.95, the open interest changed by -12 which decreased total open position to 397
On 9 Apr ANGELONE was trading at 2228.40. The strike last trading price was 8.4, which was -0.25 lower than the previous day. The implied volatity was 60.93, the open interest changed by 5 which increased total open position to 409
On 8 Apr ANGELONE was trading at 2225.70. The strike last trading price was 8.75, which was 0.75 higher than the previous day. The implied volatity was 58.89, the open interest changed by -46 which decreased total open position to 404
On 7 Apr ANGELONE was trading at 2130.45. The strike last trading price was 8.4, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by -138 which decreased total open position to 460
On 4 Apr ANGELONE was trading at 2285.40. The strike last trading price was 8.7, which was -19.8 lower than the previous day. The implied volatity was 47.68, the open interest changed by -116 which decreased total open position to 598
On 3 Apr ANGELONE was trading at 2461.65. The strike last trading price was 28.9, which was 11.55 higher than the previous day. The implied volatity was 41.65, the open interest changed by 503 which increased total open position to 711
On 2 Apr ANGELONE was trading at 2354.40. The strike last trading price was 18, which was 3.2 higher than the previous day. The implied volatity was 46.51, the open interest changed by 4 which increased total open position to 206
On 1 Apr ANGELONE was trading at 2317.95. The strike last trading price was 14.95, which was 1.2 higher than the previous day. The implied volatity was 46.38, the open interest changed by -73 which decreased total open position to 202
On 28 Mar ANGELONE was trading at 2313.20. The strike last trading price was 12.85, which was -7.55 lower than the previous day. The implied volatity was 42.15, the open interest changed by 176 which increased total open position to 275
On 27 Mar ANGELONE was trading at 2318.25. The strike last trading price was 20.9, which was -1.3 lower than the previous day. The implied volatity was 46.68, the open interest changed by 20 which increased total open position to 102
On 26 Mar ANGELONE was trading at 2324.65. The strike last trading price was 20.5, which was 5.7 higher than the previous day. The implied volatity was 44.85, the open interest changed by 45 which increased total open position to 82
On 25 Mar ANGELONE was trading at 2301.45. The strike last trading price was 14.3, which was -53.6 lower than the previous day. The implied volatity was 42.59, the open interest changed by 37 which increased total open position to 37
On 24 Mar ANGELONE was trading at 2374.95. 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 21 Mar ANGELONE was trading at 2336.80. 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 20 Mar ANGELONE was trading at 2262.80. 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 19 Mar ANGELONE was trading at 2215.35. 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 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2265.00 | 480 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 2228.40 | 480 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 2225.70 | 480 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 2130.45 | 480 | 0 | 0.00 | 0 | 1 | 0 |
| 4 Apr | 2285.40 | 480 | 138.95 | 95.38 | 5 | 0 | 12 |
| 3 Apr | 2461.65 | 342.05 | -85.5 | 88.43 | 17 | 0 | 11 |
| 2 Apr | 2354.40 | 427.55 | -16.45 | 91.96 | 4 | 0 | 7 |
| 1 Apr | 2317.95 | 444 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 2313.20 | 444 | -46 | 76.70 | 1 | 0 | 6 |
| 27 Mar | 2318.25 | 490 | 15 | 98.44 | 4 | 3 | 6 |
| 26 Mar | 2324.65 | 475 | 5 | 93.01 | 3 | 1 | 2 |
| 25 Mar | 2301.45 | 470 | -72.55 | 80.05 | 1 | 0 | 0 |
| 24 Mar | 2374.95 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 2336.80 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 2262.80 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 2215.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Angel One Limited - strike price 2700 expiring on 24APR2025
Delta for 2700 PE is 0.00
Historical price for 2700 PE is as follows
On 11 Apr ANGELONE was trading at 2265.00. The strike last trading price was 480, 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 9 Apr ANGELONE was trading at 2228.40. The strike last trading price was 480, 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 8 Apr ANGELONE was trading at 2225.70. The strike last trading price was 480, 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 7 Apr ANGELONE was trading at 2130.45. The strike last trading price was 480, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Apr ANGELONE was trading at 2285.40. The strike last trading price was 480, which was 138.95 higher than the previous day. The implied volatity was 95.38, the open interest changed by 0 which decreased total open position to 12
On 3 Apr ANGELONE was trading at 2461.65. The strike last trading price was 342.05, which was -85.5 lower than the previous day. The implied volatity was 88.43, the open interest changed by 0 which decreased total open position to 11
On 2 Apr ANGELONE was trading at 2354.40. The strike last trading price was 427.55, which was -16.45 lower than the previous day. The implied volatity was 91.96, the open interest changed by 0 which decreased total open position to 7
On 1 Apr ANGELONE was trading at 2317.95. The strike last trading price was 444, 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 444, which was -46 lower than the previous day. The implied volatity was 76.70, the open interest changed by 0 which decreased total open position to 6
On 27 Mar ANGELONE was trading at 2318.25. The strike last trading price was 490, which was 15 higher than the previous day. The implied volatity was 98.44, the open interest changed by 3 which increased total open position to 6
On 26 Mar ANGELONE was trading at 2324.65. The strike last trading price was 475, which was 5 higher than the previous day. The implied volatity was 93.01, the open interest changed by 1 which increased total open position to 2
On 25 Mar ANGELONE was trading at 2301.45. The strike last trading price was 470, which was -72.55 lower than the previous day. The implied volatity was 80.05, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ANGELONE was trading at 2374.95. 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 21 Mar ANGELONE was trading at 2336.80. 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 20 Mar ANGELONE was trading at 2262.80. 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 19 Mar ANGELONE was trading at 2215.35. 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
