ANGELONE

Angel One Limited

2479.1 -25.50 (-1.02%)

L: 2468.5 H: 2554.9

Back to Option Chain

Historical option data for ANGELONE
18 Dec 2025 04:03 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 2850 CE
Delta: 0.04 Vega: 0.37 Theta: -0.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2479.10	2.8 ₹ 700	-0.9 -225.00	41.96	486 1,21,500	-5 -1,250	757 1,89,250
17 Dec	2504.60	3.85 ₹ 962.5	-1.5 -375.00	40.04	251 62,750	-8 -2,000	760 1,90,000
16 Dec	2532.40	5.55 ₹ 1,387.5	-2.05 -512.50	38.72	416 1,04,000	53 13,250	766 1,91,500
15 Dec	2582.50	7.35 ₹ 1,837.5	-3.75 -937.50	34.54	352 88,000	16 4,000	714 1,78,500
12 Dec	2595.30	10.9 ₹ 2,725	-1.45 -362.50	32.99	452 1,13,000	-1 -250	697 1,74,250
11 Dec	2577.40	11.75 ₹ 2,937.5	4.8 1200.00	35.06	796 1,99,000	-50 -12,500	698 1,74,500
10 Dec	2478.30	6.75 ₹ 1,687.5	-2.55 -637.50	38.30	326 81,500	-26 -6,500	748 1,87,000
9 Dec	2533.50	9.2 ₹ 2,300	-0.7 -175.00	35.29	577 1,44,250	-72 -18,000	764 1,91,000
8 Dec	2542.60	9.9 ₹ 2,475	-7.65 -1912.50	34.19	1,323 3,30,750	-159 -39,750	820 2,05,000
5 Dec	2641.70	17.2 ₹ 4,300	-2.7 -675.00	26.52	804 2,01,000	-30 -7,500	979 2,44,750
4 Dec	2625.00	19.75 ₹ 4,937.5	-4.1 -1025.00	29.69	1,545 3,86,250	78 19,500	1,010 2,52,500
3 Dec	2670.20	21.6 ₹ 5,400	-39.8 -9950.00	26.52	4,661 11,65,250	377 94,250	931 2,32,750
2 Dec	2814.20	60.2 ₹ 15,050	2 500.00	22.73	2,308 5,77,000	184 46,000	547 1,36,750
1 Dec	2763.40	54.85 ₹ 13,712.5	5.5 1375.00	27.39	1,184 2,96,000	-76 -19,000	363 90,750
28 Nov	2703.80	50 ₹ 12,500	-7.55 -1887.50	29.87	666 1,66,500	14 3,500	437 1,09,250
27 Nov	2764.20	55.05 ₹ 13,762.5	-2.05 -512.50	24.88	596 1,49,000	29 7,250	424 1,06,000
26 Nov	2749.50	56.4 ₹ 14,100	7.3 1825.00	26.02	502 1,25,500	89 22,250	394 98,500

25 Nov	2687.70	50 ₹ 12,500	-9 -2250.00	29.12	227 56,750	58 14,500	301 75,250
24 Nov	2678.50	57.15 ₹ 14,287.5	-27.75 -6937.50	33.03	186 46,500	104 26,000	245 61,250
21 Nov	2748.10	84.85 ₹ 21,212.5	-25 -6250.00	32.07	140 35,000	22 5,500	142 35,500
20 Nov	2814.30	110.5 ₹ 27,625	4.7 1175.00	30.10	447 1,11,750	54 13,500	121 30,250
19 Nov	2813.90	104.05 ₹ 26,012.5	7.8 1950.00	28.87	102 25,500	30 7,500	67 16,750
18 Nov	2793.40	97.95 ₹ 24,487.5	-22.05 -5512.50	29.18	35 8,750	23 5,750	37 9,250
17 Nov	2847.40	125 ₹ 31,250	44.55 11137.50	26.84	41 10,250	8 2,000	13 3,250
14 Nov	2745.30	80.45 ₹ 20,112.5	-45.1 -11275.00	-	0 0	5 1,250	0 0
13 Nov	2713.50	80.45 ₹ 20,112.5	-45.1 -11275.00	31.69	8 2,000	5 1,250	5 1,250

For Angel One Limited - strike price 2850 expiring on 30DEC2025

Delta for 2850 CE is 0.04

Historical price for 2850 CE is as follows

On 18 Dec ANGELONE was trading at 2479.10. The strike last trading price was 2.8, which was -0.9 lower than the previous day. The implied volatity was 41.96, the open interest changed by -5 which decreased total open position to 757

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 3.85, which was -1.5 lower than the previous day. The implied volatity was 40.04, the open interest changed by -8 which decreased total open position to 760

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 5.55, which was -2.05 lower than the previous day. The implied volatity was 38.72, the open interest changed by 53 which increased total open position to 766

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 7.35, which was -3.75 lower than the previous day. The implied volatity was 34.54, the open interest changed by 16 which increased total open position to 714

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 10.9, which was -1.45 lower than the previous day. The implied volatity was 32.99, the open interest changed by -1 which decreased total open position to 697

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 11.75, which was 4.8 higher than the previous day. The implied volatity was 35.06, the open interest changed by -50 which decreased total open position to 698

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 6.75, which was -2.55 lower than the previous day. The implied volatity was 38.30, the open interest changed by -26 which decreased total open position to 748

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 9.2, which was -0.7 lower than the previous day. The implied volatity was 35.29, the open interest changed by -72 which decreased total open position to 764

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 9.9, which was -7.65 lower than the previous day. The implied volatity was 34.19, the open interest changed by -159 which decreased total open position to 820

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 17.2, which was -2.7 lower than the previous day. The implied volatity was 26.52, the open interest changed by -30 which decreased total open position to 979

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 19.75, which was -4.1 lower than the previous day. The implied volatity was 29.69, the open interest changed by 78 which increased total open position to 1010

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 21.6, which was -39.8 lower than the previous day. The implied volatity was 26.52, the open interest changed by 377 which increased total open position to 931

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 60.2, which was 2 higher than the previous day. The implied volatity was 22.73, the open interest changed by 184 which increased total open position to 547

On 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 54.85, which was 5.5 higher than the previous day. The implied volatity was 27.39, the open interest changed by -76 which decreased total open position to 363

On 28 Nov ANGELONE was trading at 2703.80. The strike last trading price was 50, which was -7.55 lower than the previous day. The implied volatity was 29.87, the open interest changed by 14 which increased total open position to 437

On 27 Nov ANGELONE was trading at 2764.20. The strike last trading price was 55.05, which was -2.05 lower than the previous day. The implied volatity was 24.88, the open interest changed by 29 which increased total open position to 424

On 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 56.4, which was 7.3 higher than the previous day. The implied volatity was 26.02, the open interest changed by 89 which increased total open position to 394

On 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 50, which was -9 lower than the previous day. The implied volatity was 29.12, the open interest changed by 58 which increased total open position to 301

On 24 Nov ANGELONE was trading at 2678.50. The strike last trading price was 57.15, which was -27.75 lower than the previous day. The implied volatity was 33.03, the open interest changed by 104 which increased total open position to 245

On 21 Nov ANGELONE was trading at 2748.10. The strike last trading price was 84.85, which was -25 lower than the previous day. The implied volatity was 32.07, the open interest changed by 22 which increased total open position to 142

On 20 Nov ANGELONE was trading at 2814.30. The strike last trading price was 110.5, which was 4.7 higher than the previous day. The implied volatity was 30.10, the open interest changed by 54 which increased total open position to 121

On 19 Nov ANGELONE was trading at 2813.90. The strike last trading price was 104.05, which was 7.8 higher than the previous day. The implied volatity was 28.87, the open interest changed by 30 which increased total open position to 67

On 18 Nov ANGELONE was trading at 2793.40. The strike last trading price was 97.95, which was -22.05 lower than the previous day. The implied volatity was 29.18, the open interest changed by 23 which increased total open position to 37

On 17 Nov ANGELONE was trading at 2847.40. The strike last trading price was 125, which was 44.55 higher than the previous day. The implied volatity was 26.84, the open interest changed by 8 which increased total open position to 13

On 14 Nov ANGELONE was trading at 2745.30. The strike last trading price was 80.45, which was -45.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 13 Nov ANGELONE was trading at 2713.50. The strike last trading price was 80.45, which was -45.1 lower than the previous day. The implied volatity was 31.69, the open interest changed by 5 which increased total open position to 5

ANGELONE 30DEC2025 2850 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2479.10	333.75 ₹ 83,437.5	42.25 10562.50	-	3 750	-1 -250	69 17,250
17 Dec	2504.60	291.5 ₹ 72,875	-101 -25250.00	-	0 0	0 0	70 17,500
16 Dec	2532.40	291.5 ₹ 72,875	-101 -25250.00	-	0 0	0 0	70 17,500
15 Dec	2582.50	291.5 ₹ 72,875	-101 -25250.00	-	0 0	0 0	0 0
12 Dec	2595.30	291.5 ₹ 72,875	-101 -25250.00	-	0 0	0 0	70 17,500
11 Dec	2577.40	291.5 ₹ 72,875	-101 -25250.00	47.16	20 5,000	-12 -3,000	70 17,500
10 Dec	2478.30	392.5 ₹ 98,125	42.3 10575.00	61.72	2 500	0 0	84 21,000
9 Dec	2533.50	349.05 ₹ 87,262.5	94.2 23550.00	-	0 0	-1 -250	0 0
8 Dec	2542.60	349.05 ₹ 87,262.5	94.2 23550.00	60.57	8 2,000	-1 -250	84 21,000
5 Dec	2641.70	254.85 ₹ 63,712.5	-12.75 -3187.50	51.23	10 2,500	2 500	86 21,500
4 Dec	2625.00	270 ₹ 67,500	113.6 28400.00	-	0 0	7 1,750	0 0
3 Dec	2670.20	270 ₹ 67,500	113.6 28400.00	58.00	36 9,000	8 2,000	85 21,250
2 Dec	2814.20	156.7 ₹ 39,175	-7.7 -1925.00	46.72	95 23,750	12 3,000	76 19,000
1 Dec	2763.40	167.2 ₹ 41,800	-27.75 -6937.50	40.86	57 14,250	18 4,500	65 16,250
28 Nov	2703.80	193.2 ₹ 48,300	7.4 1850.00	38.61	26 6,500	5 1,250	46 11,500
27 Nov	2764.20	185.8 ₹ 46,450	3.65 912.50	45.26	15 3,750	7 1,750	39 9,750
26 Nov	2749.50	185.6 ₹ 46,400	-36 -9000.00	43.06	44 11,000	10 2,500	33 8,250
25 Nov	2687.70	221.6 ₹ 55,400	1.9 475.00	44.86	3 750	0 0	23 5,750
24 Nov	2678.50	219.7 ₹ 54,925	68.75 17187.50	40.17	25 6,250	0 0	23 5,750
21 Nov	2748.10	150.55 ₹ 37,637.5	4.05 1012.50	-	0 0	17 4,250	0 0
20 Nov	2814.30	150.55 ₹ 37,637.5	4.05 1012.50	40.09	55 13,750	17 4,250	23 5,750
19 Nov	2813.90	146.5 ₹ 36,625	-261.25 -65312.50	37.74	14 3,500	6 1,500	6 1,500
18 Nov	2793.40	407.75 ₹ 1,01,937.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2847.40	407.75 ₹ 1,01,937.5	0 0.00	1.16	0 0	0 0	0 0
14 Nov	2745.30	407.75 ₹ 1,01,937.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2713.50	407.75 ₹ 1,01,937.5	0 0.00	-	0 0	0 0	0 0

For Angel One Limited - strike price 2850 expiring on 30DEC2025

Delta for 2850 PE is -

Historical price for 2850 PE is as follows

On 18 Dec ANGELONE was trading at 2479.10. The strike last trading price was 333.75, which was 42.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 69

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 291.5, which was -101 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 291.5, which was -101 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 291.5, which was -101 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 291.5, which was -101 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 291.5, which was -101 lower than the previous day. The implied volatity was 47.16, the open interest changed by -12 which decreased total open position to 70

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 392.5, which was 42.3 higher than the previous day. The implied volatity was 61.72, the open interest changed by 0 which decreased total open position to 84

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 349.05, which was 94.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 349.05, which was 94.2 higher than the previous day. The implied volatity was 60.57, the open interest changed by -1 which decreased total open position to 84

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 254.85, which was -12.75 lower than the previous day. The implied volatity was 51.23, the open interest changed by 2 which increased total open position to 86

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 270, which was 113.6 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 270, which was 113.6 higher than the previous day. The implied volatity was 58.00, the open interest changed by 8 which increased total open position to 85

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 156.7, which was -7.7 lower than the previous day. The implied volatity was 46.72, the open interest changed by 12 which increased total open position to 76

On 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 167.2, which was -27.75 lower than the previous day. The implied volatity was 40.86, the open interest changed by 18 which increased total open position to 65

On 28 Nov ANGELONE was trading at 2703.80. The strike last trading price was 193.2, which was 7.4 higher than the previous day. The implied volatity was 38.61, the open interest changed by 5 which increased total open position to 46

On 27 Nov ANGELONE was trading at 2764.20. The strike last trading price was 185.8, which was 3.65 higher than the previous day. The implied volatity was 45.26, the open interest changed by 7 which increased total open position to 39

On 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 185.6, which was -36 lower than the previous day. The implied volatity was 43.06, the open interest changed by 10 which increased total open position to 33

On 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 221.6, which was 1.9 higher than the previous day. The implied volatity was 44.86, the open interest changed by 0 which decreased total open position to 23

On 24 Nov ANGELONE was trading at 2678.50. The strike last trading price was 219.7, which was 68.75 higher than the previous day. The implied volatity was 40.17, the open interest changed by 0 which decreased total open position to 23

On 21 Nov ANGELONE was trading at 2748.10. The strike last trading price was 150.55, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 20 Nov ANGELONE was trading at 2814.30. The strike last trading price was 150.55, which was 4.05 higher than the previous day. The implied volatity was 40.09, the open interest changed by 17 which increased total open position to 23

On 19 Nov ANGELONE was trading at 2813.90. The strike last trading price was 146.5, which was -261.25 lower than the previous day. The implied volatity was 37.74, the open interest changed by 6 which increased total open position to 6

On 18 Nov ANGELONE was trading at 2793.40. The strike last trading price was 407.75, 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 17 Nov ANGELONE was trading at 2847.40. The strike last trading price was 407.75, which was 0 lower than the previous day. The implied volatity was 1.16, 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 407.75, 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 13 Nov ANGELONE was trading at 2713.50. The strike last trading price was 407.75, 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