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 2900 CE
Delta: 0.03 Vega: 0.30 Theta: -0.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2479.10	2.15 ₹ 537.5	-0.95 -237.50	44.19	1,225 3,06,250	-231 -57,750	2,430 6,07,500
17 Dec	2504.60	2.95 ₹ 737.5	-1.35 -337.50	42.20	1,141 2,85,250	73 18,250	2,664 6,66,000
16 Dec	2532.40	4.3 ₹ 1,075	-1.5 -375.00	40.91	819 2,04,750	20 5,000	2,590 6,47,500
15 Dec	2582.50	5.8 ₹ 1,450	-2.65 -662.50	37.00	531 1,32,750	29 7,250	2,570 6,42,500
12 Dec	2595.30	8.25 ₹ 2,062.5	-1.15 -287.50	34.82	886 2,21,500	19 4,750	2,534 6,33,500
11 Dec	2577.40	9.3 ₹ 2,325	3.75 937.50	37.04	1,291 3,22,750	-248 -62,000	2,514 6,28,500
10 Dec	2478.30	5.25 ₹ 1,312.5	-2.1 -525.00	39.84	977 2,44,250	30 7,500	2,760 6,90,000
9 Dec	2533.50	7.3 ₹ 1,825	-0.6 -150.00	37.08	869 2,17,250	-52 -13,000	2,729 6,82,250
8 Dec	2542.60	7.6 ₹ 1,900	-5.45 -1362.50	35.67	1,771 4,42,750	125 31,250	2,779 6,94,750
5 Dec	2641.70	12.6 ₹ 3,150	-2.1 -525.00	27.90	1,108 2,77,000	130 32,500	2,654 6,63,500
4 Dec	2625.00	14.65 ₹ 3,662.5	-3.2 -800.00	30.79	2,008 5,02,000	-123 -30,750	2,523 6,30,750
3 Dec	2670.20	16.25 ₹ 4,062.5	-30.85 -7712.50	27.95	9,129 22,82,250	830 2,07,500	2,645 6,61,250
2 Dec	2814.20	46.6 ₹ 11,650	2.2 550.00	24.61	3,267 8,16,750	-21 -5,250	1,824 4,56,000
1 Dec	2763.40	41.65 ₹ 10,412.5	4.15 1037.50	28.28	2,977 7,44,250	-150 -37,500	1,846 4,61,500
28 Nov	2703.80	38.4 ₹ 9,600	-5.9 -1475.00	30.50	1,969 4,92,250	62 15,500	1,995 4,98,750
27 Nov	2764.20	43.35 ₹ 10,837.5	-1.75 -437.50	26.33	1,410 3,52,500	-48 -12,000	1,933 4,83,250
26 Nov	2749.50	43.5 ₹ 10,875	6.9 1725.00	26.95	2,568 6,42,000	-20 -5,000	1,983 4,95,750
25 Nov	2687.70	38.5 ₹ 9,625	-7.5 -1875.00	29.70	1,526 3,81,500	181 45,250	1,998 4,99,500

24 Nov	2678.50	45.25 ₹ 11,312.5	-23.75 -5937.50	33.48	2,198 5,49,500	603 1,50,750	1,819 4,54,750
21 Nov	2748.10	70 ₹ 17,500	-20.65 -5162.50	33.29	1,372 3,43,000	438 1,09,500	1,204 3,01,000
20 Nov	2814.30	90 ₹ 22,500	3.65 912.50	30.46	3,905 9,76,250	546 1,36,500	766 1,91,500
19 Nov	2813.90	83 ₹ 20,750	5.05 1262.50	28.95	227 56,750	28 7,000	220 55,000
18 Nov	2793.40	77.15 ₹ 19,287.5	-27.7 -6925.00	29.01	275 68,750	131 32,750	191 47,750
17 Nov	2847.40	103.95 ₹ 25,987.5	39.5 9875.00	27.82	199 49,750	29 7,250	61 15,250
14 Nov	2745.30	64.45 ₹ 16,112.5	5.45 1362.50	28.75	14 3,500	10 2,500	31 7,750
13 Nov	2713.50	59 ₹ 14,750	6.1 1525.00	30.12	36 9,000	17 4,250	17 4,250

For Angel One Limited - strike price 2900 expiring on 30DEC2025

Delta for 2900 CE is 0.03

Historical price for 2900 CE is as follows

On 18 Dec ANGELONE was trading at 2479.10. The strike last trading price was 2.15, which was -0.95 lower than the previous day. The implied volatity was 44.19, the open interest changed by -231 which decreased total open position to 2430

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 2.95, which was -1.35 lower than the previous day. The implied volatity was 42.20, the open interest changed by 73 which increased total open position to 2664

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 4.3, which was -1.5 lower than the previous day. The implied volatity was 40.91, the open interest changed by 20 which increased total open position to 2590

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 5.8, which was -2.65 lower than the previous day. The implied volatity was 37.00, the open interest changed by 29 which increased total open position to 2570

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 8.25, which was -1.15 lower than the previous day. The implied volatity was 34.82, the open interest changed by 19 which increased total open position to 2534

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 9.3, which was 3.75 higher than the previous day. The implied volatity was 37.04, the open interest changed by -248 which decreased total open position to 2514

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 5.25, which was -2.1 lower than the previous day. The implied volatity was 39.84, the open interest changed by 30 which increased total open position to 2760

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 7.3, which was -0.6 lower than the previous day. The implied volatity was 37.08, the open interest changed by -52 which decreased total open position to 2729

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 7.6, which was -5.45 lower than the previous day. The implied volatity was 35.67, the open interest changed by 125 which increased total open position to 2779

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 12.6, which was -2.1 lower than the previous day. The implied volatity was 27.90, the open interest changed by 130 which increased total open position to 2654

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 14.65, which was -3.2 lower than the previous day. The implied volatity was 30.79, the open interest changed by -123 which decreased total open position to 2523

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 16.25, which was -30.85 lower than the previous day. The implied volatity was 27.95, the open interest changed by 830 which increased total open position to 2645

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 46.6, which was 2.2 higher than the previous day. The implied volatity was 24.61, the open interest changed by -21 which decreased total open position to 1824

On 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 41.65, which was 4.15 higher than the previous day. The implied volatity was 28.28, the open interest changed by -150 which decreased total open position to 1846

On 28 Nov ANGELONE was trading at 2703.80. The strike last trading price was 38.4, which was -5.9 lower than the previous day. The implied volatity was 30.50, the open interest changed by 62 which increased total open position to 1995

On 27 Nov ANGELONE was trading at 2764.20. The strike last trading price was 43.35, which was -1.75 lower than the previous day. The implied volatity was 26.33, the open interest changed by -48 which decreased total open position to 1933

On 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 43.5, which was 6.9 higher than the previous day. The implied volatity was 26.95, the open interest changed by -20 which decreased total open position to 1983

On 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 38.5, which was -7.5 lower than the previous day. The implied volatity was 29.70, the open interest changed by 181 which increased total open position to 1998

On 24 Nov ANGELONE was trading at 2678.50. The strike last trading price was 45.25, which was -23.75 lower than the previous day. The implied volatity was 33.48, the open interest changed by 603 which increased total open position to 1819

On 21 Nov ANGELONE was trading at 2748.10. The strike last trading price was 70, which was -20.65 lower than the previous day. The implied volatity was 33.29, the open interest changed by 438 which increased total open position to 1204

On 20 Nov ANGELONE was trading at 2814.30. The strike last trading price was 90, which was 3.65 higher than the previous day. The implied volatity was 30.46, the open interest changed by 546 which increased total open position to 766

On 19 Nov ANGELONE was trading at 2813.90. The strike last trading price was 83, which was 5.05 higher than the previous day. The implied volatity was 28.95, the open interest changed by 28 which increased total open position to 220

On 18 Nov ANGELONE was trading at 2793.40. The strike last trading price was 77.15, which was -27.7 lower than the previous day. The implied volatity was 29.01, the open interest changed by 131 which increased total open position to 191

On 17 Nov ANGELONE was trading at 2847.40. The strike last trading price was 103.95, which was 39.5 higher than the previous day. The implied volatity was 27.82, the open interest changed by 29 which increased total open position to 61

On 14 Nov ANGELONE was trading at 2745.30. The strike last trading price was 64.45, which was 5.45 higher than the previous day. The implied volatity was 28.75, the open interest changed by 10 which increased total open position to 31

On 13 Nov ANGELONE was trading at 2713.50. The strike last trading price was 59, which was 6.1 higher than the previous day. The implied volatity was 30.12, the open interest changed by 17 which increased total open position to 17

ANGELONE 30DEC2025 2900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2479.10	411.35 ₹ 1,02,837.5	-11.75 -2937.50	-	41 10,250	0 0	125 31,250
17 Dec	2504.60	423.1 ₹ 1,05,775	33.85 8462.50	78.25	2 500	0 0	125 31,250
16 Dec	2532.40	389.25 ₹ 97,312.5	44.1 11025.00	66.83	7 1,750	-3 -750	125 31,250
15 Dec	2582.50	345.15 ₹ 86,287.5	24.35 6087.50	62.60	2 500	1 250	127 31,750
12 Dec	2595.30	320.8 ₹ 80,200	-23.55 -5887.50	49.61	6 1,500	-1 -250	126 31,500
11 Dec	2577.40	344.35 ₹ 86,087.5	-71.65 -17912.50	54.15	14 3,500	-2 -500	128 32,000
10 Dec	2478.30	416 ₹ 1,04,000	103.85 25962.50	-	0 0	0 0	130 32,500
9 Dec	2533.50	416 ₹ 1,04,000	103.85 25962.50	-	0 0	-12 -3,000	0 0
8 Dec	2542.60	416 ₹ 1,04,000	103.85 25962.50	74.25	49 12,250	0 0	142 35,500
5 Dec	2641.70	312.15 ₹ 78,037.5	1.5 375.00	59.79	9 2,250	-4 -1,000	142 35,500
4 Dec	2625.00	308.55 ₹ 77,137.5	118.1 29525.00	-	0 0	0 0	0 0
3 Dec	2670.20	308.55 ₹ 77,137.5	118.1 29525.00	59.44	38 9,500	-1 -250	145 36,250
2 Dec	2814.20	195.5 ₹ 48,875	-41.75 -10437.50	50.03	112 28,000	2 500	146 36,500
1 Dec	2763.40	237.25 ₹ 59,312.5	12.4 3100.00	-	0 0	1 250	0 0
28 Nov	2703.80	237.25 ₹ 59,312.5	12.4 3100.00	41.96	4 1,000	0 0	143 35,750
27 Nov	2764.20	224.85 ₹ 56,212.5	8.65 2162.50	47.86	2 500	0 0	142 35,500
26 Nov	2749.50	225.45 ₹ 56,362.5	-49.6 -12400.00	45.72	21 5,250	6 1,500	139 34,750
25 Nov	2687.70	275.05 ₹ 68,762.5	19.3 4825.00	51.24	27 6,750	10 2,500	133 33,250
24 Nov	2678.50	258.2 ₹ 64,550	40.25 10062.50	41.38	38 9,500	18 4,500	124 31,000
21 Nov	2748.10	216.9 ₹ 54,225	36.4 9100.00	40.24	29 7,250	2 500	106 26,500
20 Nov	2814.30	181.25 ₹ 45,312.5	8.75 2187.50	40.96	90 22,500	7 1,750	103 25,750
19 Nov	2813.90	176.3 ₹ 44,075	-8.55 -2137.50	38.27	28 7,000	-9 -2,250	97 24,250
18 Nov	2793.40	184.85 ₹ 46,212.5	25.2 6300.00	37.57	100 25,000	90 22,500	106 26,500
17 Nov	2847.40	152.6 ₹ 38,150	-623.9 -155975.00	37.67	23 5,750	12 3,000	12 3,000
14 Nov	2745.30	776.5 ₹ 1,94,125	0 0.00	-	0 0	0 0	0 0
13 Nov	2713.50	776.5 ₹ 1,94,125	0 0.00	-	0 0	0 0	0 0

For Angel One Limited - strike price 2900 expiring on 30DEC2025

Delta for 2900 PE is -

Historical price for 2900 PE is as follows

On 18 Dec ANGELONE was trading at 2479.10. The strike last trading price was 411.35, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 423.1, which was 33.85 higher than the previous day. The implied volatity was 78.25, the open interest changed by 0 which decreased total open position to 125

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 389.25, which was 44.1 higher than the previous day. The implied volatity was 66.83, the open interest changed by -3 which decreased total open position to 125

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 345.15, which was 24.35 higher than the previous day. The implied volatity was 62.60, the open interest changed by 1 which increased total open position to 127

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 320.8, which was -23.55 lower than the previous day. The implied volatity was 49.61, the open interest changed by -1 which decreased total open position to 126

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 344.35, which was -71.65 lower than the previous day. The implied volatity was 54.15, the open interest changed by -2 which decreased total open position to 128

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 416, which was 103.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 416, which was 103.85 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 0

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 416, which was 103.85 higher than the previous day. The implied volatity was 74.25, the open interest changed by 0 which decreased total open position to 142

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 312.15, which was 1.5 higher than the previous day. The implied volatity was 59.79, the open interest changed by -4 which decreased total open position to 142

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 308.55, which was 118.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 308.55, which was 118.1 higher than the previous day. The implied volatity was 59.44, the open interest changed by -1 which decreased total open position to 145

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 195.5, which was -41.75 lower than the previous day. The implied volatity was 50.03, the open interest changed by 2 which increased total open position to 146

On 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 237.25, which was 12.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov ANGELONE was trading at 2703.80. The strike last trading price was 237.25, which was 12.4 higher than the previous day. The implied volatity was 41.96, the open interest changed by 0 which decreased total open position to 143

On 27 Nov ANGELONE was trading at 2764.20. The strike last trading price was 224.85, which was 8.65 higher than the previous day. The implied volatity was 47.86, the open interest changed by 0 which decreased total open position to 142

On 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 225.45, which was -49.6 lower than the previous day. The implied volatity was 45.72, the open interest changed by 6 which increased total open position to 139

On 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 275.05, which was 19.3 higher than the previous day. The implied volatity was 51.24, the open interest changed by 10 which increased total open position to 133

On 24 Nov ANGELONE was trading at 2678.50. The strike last trading price was 258.2, which was 40.25 higher than the previous day. The implied volatity was 41.38, the open interest changed by 18 which increased total open position to 124

On 21 Nov ANGELONE was trading at 2748.10. The strike last trading price was 216.9, which was 36.4 higher than the previous day. The implied volatity was 40.24, the open interest changed by 2 which increased total open position to 106

On 20 Nov ANGELONE was trading at 2814.30. The strike last trading price was 181.25, which was 8.75 higher than the previous day. The implied volatity was 40.96, the open interest changed by 7 which increased total open position to 103

On 19 Nov ANGELONE was trading at 2813.90. The strike last trading price was 176.3, which was -8.55 lower than the previous day. The implied volatity was 38.27, the open interest changed by -9 which decreased total open position to 97

On 18 Nov ANGELONE was trading at 2793.40. The strike last trading price was 184.85, which was 25.2 higher than the previous day. The implied volatity was 37.57, the open interest changed by 90 which increased total open position to 106

On 17 Nov ANGELONE was trading at 2847.40. The strike last trading price was 152.6, which was -623.9 lower than the previous day. The implied volatity was 37.67, the open interest changed by 12 which increased total open position to 12

On 14 Nov ANGELONE was trading at 2745.30. The strike last trading price was 776.5, 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 776.5, 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