`
[--[65.84.65.76]--]
ANGELONE
Angel One Limited

3467.05 67.50 (1.99%)

Back to Option Chain


Historical option data for ANGELONE

12 Dec 2024 01:14 PM IST
ANGELONE 26DEC2024 2900 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 3467.00 592 0.00 0.00 0 0 0
11 Dec 3399.55 592 0.00 0.00 0 0 0
10 Dec 3392.20 592 0.00 0.00 0 -1 0
9 Dec 3425.35 592 173.00 - 3 -1 104
6 Dec 3292.80 419 49.00 48.40 27 -1 105
5 Dec 3221.70 370 171.00 48.69 12 0 101
4 Dec 3032.05 199 -37.00 35.61 22 -5 101
3 Dec 3077.05 236 92.00 38.37 365 36 107
2 Dec 2935.50 144 15.05 38.47 400 40 78
29 Nov 2897.10 128.95 38.86 71 38 38


For Angel One Limited - strike price 2900 expiring on 26DEC2024

Delta for 2900 CE is 0.00

Historical price for 2900 CE is as follows

On 12 Dec ANGELONE was trading at 3467.00. The strike last trading price was 592, which was 0.00 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 11 Dec ANGELONE was trading at 3399.55. The strike last trading price was 592, which was 0.00 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 10 Dec ANGELONE was trading at 3392.20. The strike last trading price was 592, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 9 Dec ANGELONE was trading at 3425.35. The strike last trading price was 592, which was 173.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 104


On 6 Dec ANGELONE was trading at 3292.80. The strike last trading price was 419, which was 49.00 higher than the previous day. The implied volatity was 48.40, the open interest changed by -1 which decreased total open position to 105


On 5 Dec ANGELONE was trading at 3221.70. The strike last trading price was 370, which was 171.00 higher than the previous day. The implied volatity was 48.69, the open interest changed by 0 which decreased total open position to 101


On 4 Dec ANGELONE was trading at 3032.05. The strike last trading price was 199, which was -37.00 lower than the previous day. The implied volatity was 35.61, the open interest changed by -5 which decreased total open position to 101


On 3 Dec ANGELONE was trading at 3077.05. The strike last trading price was 236, which was 92.00 higher than the previous day. The implied volatity was 38.37, the open interest changed by 36 which increased total open position to 107


On 2 Dec ANGELONE was trading at 2935.50. The strike last trading price was 144, which was 15.05 higher than the previous day. The implied volatity was 38.47, the open interest changed by 40 which increased total open position to 78


On 29 Nov ANGELONE was trading at 2897.10. The strike last trading price was 128.95, which was lower than the previous day. The implied volatity was 38.86, the open interest changed by 38 which increased total open position to 38


ANGELONE 26DEC2024 2900 PE
Delta: -0.03
Vega: 0.42
Theta: -0.71
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 3467.00 3.55 0.00 48.96 31 -8 278
11 Dec 3399.55 3.55 -3.30 44.06 182 -66 287
10 Dec 3392.20 6.85 -2.20 48.04 291 -26 348
9 Dec 3425.35 9.05 -10.00 51.39 779 41 373
6 Dec 3292.80 19.05 -6.30 46.27 1,487 111 330
5 Dec 3221.70 25.35 -27.15 44.56 609 38 218
4 Dec 3032.05 52.5 8.15 39.24 245 5 182
3 Dec 3077.05 44.35 -41.70 39.02 502 87 177
2 Dec 2935.50 86.05 -29.05 37.46 143 70 90
29 Nov 2897.10 115.1 39.03 33 19 19


For Angel One Limited - strike price 2900 expiring on 26DEC2024

Delta for 2900 PE is -0.03

Historical price for 2900 PE is as follows

On 12 Dec ANGELONE was trading at 3467.00. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was 48.96, the open interest changed by -8 which decreased total open position to 278


On 11 Dec ANGELONE was trading at 3399.55. The strike last trading price was 3.55, which was -3.30 lower than the previous day. The implied volatity was 44.06, the open interest changed by -66 which decreased total open position to 287


On 10 Dec ANGELONE was trading at 3392.20. The strike last trading price was 6.85, which was -2.20 lower than the previous day. The implied volatity was 48.04, the open interest changed by -26 which decreased total open position to 348


On 9 Dec ANGELONE was trading at 3425.35. The strike last trading price was 9.05, which was -10.00 lower than the previous day. The implied volatity was 51.39, the open interest changed by 41 which increased total open position to 373


On 6 Dec ANGELONE was trading at 3292.80. The strike last trading price was 19.05, which was -6.30 lower than the previous day. The implied volatity was 46.27, the open interest changed by 111 which increased total open position to 330


On 5 Dec ANGELONE was trading at 3221.70. The strike last trading price was 25.35, which was -27.15 lower than the previous day. The implied volatity was 44.56, the open interest changed by 38 which increased total open position to 218


On 4 Dec ANGELONE was trading at 3032.05. The strike last trading price was 52.5, which was 8.15 higher than the previous day. The implied volatity was 39.24, the open interest changed by 5 which increased total open position to 182


On 3 Dec ANGELONE was trading at 3077.05. The strike last trading price was 44.35, which was -41.70 lower than the previous day. The implied volatity was 39.02, the open interest changed by 87 which increased total open position to 177


On 2 Dec ANGELONE was trading at 2935.50. The strike last trading price was 86.05, which was -29.05 lower than the previous day. The implied volatity was 37.46, the open interest changed by 70 which increased total open position to 90


On 29 Nov ANGELONE was trading at 2897.10. The strike last trading price was 115.1, which was lower than the previous day. The implied volatity was 39.03, the open interest changed by 19 which increased total open position to 19