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 2950 CE
Delta: 0.03 Vega: 0.30 Theta: -0.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2504.60	2.15 ₹ 537.5	-1.25 -312.50	43.90	106 26,500	-43 -10,750	163 40,750
16 Dec	2532.40	3.4 ₹ 850	-2.25 -562.50	43.05	68 17,000	-15 -3,750	207 51,750
15 Dec	2582.50	5.65 ₹ 1,412.5	-0.65 -162.50	40.97	13 3,250	1 250	222 55,500
12 Dec	2595.30	6.15 ₹ 1,537.5	-0.9 -225.00	36.35	129 32,250	54 13,500	221 55,250
11 Dec	2577.40	7 ₹ 1,750	2.45 612.50	38.39	109 27,250	-7 -1,750	167 41,750
10 Dec	2478.30	4.55 ₹ 1,137.5	-1.15 -287.50	42.10	94 23,500	-62 -15,500	175 43,750
9 Dec	2533.50	5.9 ₹ 1,475	-0.4 -100.00	38.84	78 19,500	-10 -2,500	236 59,000
8 Dec	2542.60	6.2 ₹ 1,550	-3.2 -800.00	37.50	226 56,500	-1 -250	246 61,500
5 Dec	2641.70	9.05 ₹ 2,262.5	-1.8 -450.00	29.00	185 46,250	13 3,250	249 62,250
4 Dec	2625.00	11 ₹ 2,750	-1.85 -462.50	31.91	379 94,750	16 4,000	239 59,750
3 Dec	2670.20	12 ₹ 3,000	-88.4 -22100.00	29.08	771 1,92,750	221 55,250	221 55,250
2 Dec	2814.20	100.4 ₹ 25,100	0 0.00	3.95	0 0	0 0	0 0
1 Dec	2763.40	100.4 ₹ 25,100	0 0.00	5.46	0 0	0 0	0 0
28 Nov	2703.80	100.4 ₹ 25,100	0 0.00	6.54	0 0	0 0	0 0
27 Nov	2764.20	100.4 ₹ 25,100	0 0.00	4.92	0 0	0 0	0 0
26 Nov	2749.50	100.4 ₹ 25,100	0 0.00	5.10	0 0	0 0	0 0
25 Nov	2687.70	100.4 ₹ 25,100	0 0.00	6.42	0 0	0 0	0 0

24 Nov	2678.50	100.4 ₹ 25,100	0 0.00	6.84	0 0	0 0	0 0
21 Nov	2748.10	100.4 ₹ 25,100	0 0.00	4.70	0 0	0 0	0 0
20 Nov	2814.30	100.4 ₹ 25,100	0 0.00	2.81	0 0	0 0	0 0
19 Nov	2813.90	100.4 ₹ 25,100	0 0.00	2.96	0 0	0 0	0 0
18 Nov	2793.40	100.4 ₹ 25,100	0 0.00	3.39	0 0	0 0	0 0
17 Nov	2847.40	100.4 ₹ 25,100	0 0.00	1.72	0 0	0 0	0 0
14 Nov	2745.30	100.4 ₹ 25,100	0 0.00	4.33	0 0	0 0	0 0
13 Nov	2713.50	100.4 ₹ 25,100	0 0.00	5.13	0 0	0 0	0 0

For Angel One Limited - strike price 2950 expiring on 30DEC2025

Delta for 2950 CE is 0.03

Historical price for 2950 CE is as follows

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 2.15, which was -1.25 lower than the previous day. The implied volatity was 43.90, the open interest changed by -43 which decreased total open position to 163

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 3.4, which was -2.25 lower than the previous day. The implied volatity was 43.05, the open interest changed by -15 which decreased total open position to 207

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 5.65, which was -0.65 lower than the previous day. The implied volatity was 40.97, the open interest changed by 1 which increased total open position to 222

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 6.15, which was -0.9 lower than the previous day. The implied volatity was 36.35, the open interest changed by 54 which increased total open position to 221

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 7, which was 2.45 higher than the previous day. The implied volatity was 38.39, the open interest changed by -7 which decreased total open position to 167

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 4.55, which was -1.15 lower than the previous day. The implied volatity was 42.10, the open interest changed by -62 which decreased total open position to 175

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 5.9, which was -0.4 lower than the previous day. The implied volatity was 38.84, the open interest changed by -10 which decreased total open position to 236

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 6.2, which was -3.2 lower than the previous day. The implied volatity was 37.50, the open interest changed by -1 which decreased total open position to 246

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 9.05, which was -1.8 lower than the previous day. The implied volatity was 29.00, the open interest changed by 13 which increased total open position to 249

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 11, which was -1.85 lower than the previous day. The implied volatity was 31.91, the open interest changed by 16 which increased total open position to 239

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 12, which was -88.4 lower than the previous day. The implied volatity was 29.08, the open interest changed by 221 which increased total open position to 221

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 100.4, which was 0 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 100.4, which was 0 lower than the previous day. The implied volatity was 5.46, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ANGELONE was trading at 2703.80. The strike last trading price was 100.4, which was 0 lower than the previous day. The implied volatity was 6.54, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ANGELONE was trading at 2764.20. The strike last trading price was 100.4, which was 0 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 100.4, which was 0 lower than the previous day. The implied volatity was 5.10, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 100.4, which was 0 lower than the previous day. The implied volatity was 6.42, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ANGELONE was trading at 2678.50. The strike last trading price was 100.4, which was 0 lower than the previous day. The implied volatity was 6.84, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ANGELONE was trading at 2748.10. The strike last trading price was 100.4, which was 0 lower than the previous day. The implied volatity was 4.70, 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 100.4, which was 0 lower than the previous day. The implied volatity was 2.81, 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 100.4, which was 0 lower than the previous day. The implied volatity was 2.96, 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 100.4, which was 0 lower than the previous day. The implied volatity was 3.39, 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 100.4, which was 0 lower than the previous day. The implied volatity was 1.72, 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 100.4, which was 0 lower than the previous day. The implied volatity was 4.33, 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 100.4, which was 0 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0

ANGELONE 30DEC2025 2950 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2504.60	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
16 Dec	2532.40	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
15 Dec	2582.50	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
12 Dec	2595.30	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
11 Dec	2577.40	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
10 Dec	2478.30	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
9 Dec	2533.50	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
8 Dec	2542.60	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
5 Dec	2641.70	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
4 Dec	2625.00	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
3 Dec	2670.20	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
2 Dec	2814.20	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
1 Dec	2763.40	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2703.80	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
27 Nov	2764.20	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2749.50	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2687.70	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
24 Nov	2678.50	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2748.10	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2814.30	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2813.90	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2793.40	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2847.40	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2745.30	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2713.50	481.55 ₹ 1,20,387.5	0 0.00	-	0 0	0 0	0 0

For Angel One Limited - strike price 2950 expiring on 30DEC2025

Delta for 2950 PE is -

Historical price for 2950 PE is as follows

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 481.55, 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 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 481.55, 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 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 481.55, 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 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 481.55, 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 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 481.55, 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 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 481.55, 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 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 481.55, 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 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 481.55, 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 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 481.55, 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 Dec ANGELONE was trading at 2625.00. The strike last trading price was 481.55, 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 Dec ANGELONE was trading at 2670.20. The strike last trading price was 481.55, 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 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 481.55, 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 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 481.55, 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 28 Nov ANGELONE was trading at 2703.80. The strike last trading price was 481.55, 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 27 Nov ANGELONE was trading at 2764.20. The strike last trading price was 481.55, 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 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 481.55, 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 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 481.55, 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 24 Nov ANGELONE was trading at 2678.50. The strike last trading price was 481.55, 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 21 Nov ANGELONE was trading at 2748.10. The strike last trading price was 481.55, 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 20 Nov ANGELONE was trading at 2814.30. The strike last trading price was 481.55, 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 19 Nov ANGELONE was trading at 2813.90. The strike last trading price was 481.55, 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 18 Nov ANGELONE was trading at 2793.40. The strike last trading price was 481.55, 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 481.55, 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 14 Nov ANGELONE was trading at 2745.30. The strike last trading price was 481.55, 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 481.55, 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