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 3000 CE
Delta: 0.02 Vega: 0.23 Theta: -0.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2479.10	1.75 ₹ 437.5	-0.4 -100.00	50.40	276 69,000	-88 -22,000	2,254 5,63,500
17 Dec	2504.60	2.1 ₹ 525	-0.8 -200.00	47.46	546 1,36,500	-137 -34,250	2,342 5,85,500
16 Dec	2532.40	3.15 ₹ 787.5	-0.5 -125.00	46.25	544 1,36,000	-51 -12,750	2,479 6,19,750
15 Dec	2582.50	4 ₹ 1,000	-1.05 -262.50	42.02	329 82,250	54 13,500	2,528 6,32,000
12 Dec	2595.30	4.9 ₹ 1,225	-0.7 -175.00	38.25	508 1,27,000	-2 -500	2,474 6,18,500
11 Dec	2577.40	5.4 ₹ 1,350	1.6 400.00	39.83	710 1,77,500	-36 -9,000	2,475 6,18,750
10 Dec	2478.30	3.9 ₹ 975	-0.9 -225.00	44.12	614 1,53,500	-80 -20,000	2,512 6,28,000
9 Dec	2533.50	4.7 ₹ 1,175	-0.2 -50.00	40.35	655 1,63,750	74 18,500	2,589 6,47,250
8 Dec	2542.60	5.25 ₹ 1,312.5	-1.9 -475.00	39.47	1,212 3,03,000	78 19,500	2,513 6,28,250

5 Dec	2641.70	7 ₹ 1,750	-1.1 -275.00	30.53	1,191 2,97,750	114 28,500	2,434 6,08,500
4 Dec	2625.00	8.05 ₹ 2,012.5	-1.7 -425.00	32.76	2,296 5,74,000	-154 -38,500	2,318 5,79,500
3 Dec	2670.20	8.85 ₹ 2,212.5	-17.4 -4350.00	29.32	8,859 22,14,750	1,138 2,84,500	2,472 6,18,000
2 Dec	2814.20	26.3 ₹ 6,575	1.7 425.00	26.97	2,170 5,42,500	131 32,750	1,333 3,33,250
1 Dec	2763.40	23 ₹ 5,750	2.65 662.50	29.59	2,584 6,46,000	80 20,000	1,203 3,00,750
28 Nov	2703.80	21.1 ₹ 5,275	-3.35 -837.50	31.12	1,033 2,58,250	62 15,500	1,123 2,80,750
27 Nov	2764.20	24.2 ₹ 6,050	-0.95 -237.50	27.67	769 1,92,250	68 17,000	1,061 2,65,250
26 Nov	2749.50	23.8 ₹ 5,950	3.4 850.00	27.85	1,456 3,64,000	-85 -21,250	993 2,48,250
25 Nov	2687.70	21.5 ₹ 5,375	-5.35 -1337.50	30.35	904 2,26,000	258 64,500	1,078 2,69,500
24 Nov	2678.50	26.5 ₹ 6,625	-17.7 -4425.00	33.70	1,056 2,64,000	286 71,500	842 2,10,500
21 Nov	2748.10	45 ₹ 11,250	-14.15 -3537.50	33.90	469 1,17,250	86 21,500	553 1,38,250
20 Nov	2814.30	59.9 ₹ 14,975	3.9 975.00	31.65	878 2,19,500	158 39,500	469 1,17,250
19 Nov	2813.90	53 ₹ 13,250	2.1 525.00	29.80	401 1,00,250	150 37,500	311 77,750
18 Nov	2793.40	49.7 ₹ 12,425	-18.3 -4575.00	30.03	261 65,250	2 500	160 40,000
17 Nov	2847.40	71 ₹ 17,750	29.85 7462.50	29.51	319 79,750	126 31,500	158 39,500
14 Nov	2745.30	41.25 ₹ 10,312.5	2.2 550.00	29.69	47 11,750	24 6,000	31 7,750
13 Nov	2713.50	39.1 ₹ 9,775	-3.25 -812.50	31.33	7 1,750	5 1,250	5 1,250

For Angel One Limited - strike price 3000 expiring on 30DEC2025

Delta for 3000 CE is 0.02

Historical price for 3000 CE is as follows

On 18 Dec ANGELONE was trading at 2479.10. The strike last trading price was 1.75, which was -0.4 lower than the previous day. The implied volatity was 50.40, the open interest changed by -88 which decreased total open position to 2254

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 2.1, which was -0.8 lower than the previous day. The implied volatity was 47.46, the open interest changed by -137 which decreased total open position to 2342

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 3.15, which was -0.5 lower than the previous day. The implied volatity was 46.25, the open interest changed by -51 which decreased total open position to 2479

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 4, which was -1.05 lower than the previous day. The implied volatity was 42.02, the open interest changed by 54 which increased total open position to 2528

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 4.9, which was -0.7 lower than the previous day. The implied volatity was 38.25, the open interest changed by -2 which decreased total open position to 2474

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 5.4, which was 1.6 higher than the previous day. The implied volatity was 39.83, the open interest changed by -36 which decreased total open position to 2475

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 3.9, which was -0.9 lower than the previous day. The implied volatity was 44.12, the open interest changed by -80 which decreased total open position to 2512

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 4.7, which was -0.2 lower than the previous day. The implied volatity was 40.35, the open interest changed by 74 which increased total open position to 2589

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 5.25, which was -1.9 lower than the previous day. The implied volatity was 39.47, the open interest changed by 78 which increased total open position to 2513

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 7, which was -1.1 lower than the previous day. The implied volatity was 30.53, the open interest changed by 114 which increased total open position to 2434

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 8.05, which was -1.7 lower than the previous day. The implied volatity was 32.76, the open interest changed by -154 which decreased total open position to 2318

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 8.85, which was -17.4 lower than the previous day. The implied volatity was 29.32, the open interest changed by 1138 which increased total open position to 2472

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 26.3, which was 1.7 higher than the previous day. The implied volatity was 26.97, the open interest changed by 131 which increased total open position to 1333

On 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 23, which was 2.65 higher than the previous day. The implied volatity was 29.59, the open interest changed by 80 which increased total open position to 1203

On 28 Nov ANGELONE was trading at 2703.80. The strike last trading price was 21.1, which was -3.35 lower than the previous day. The implied volatity was 31.12, the open interest changed by 62 which increased total open position to 1123

On 27 Nov ANGELONE was trading at 2764.20. The strike last trading price was 24.2, which was -0.95 lower than the previous day. The implied volatity was 27.67, the open interest changed by 68 which increased total open position to 1061

On 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 23.8, which was 3.4 higher than the previous day. The implied volatity was 27.85, the open interest changed by -85 which decreased total open position to 993

On 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 21.5, which was -5.35 lower than the previous day. The implied volatity was 30.35, the open interest changed by 258 which increased total open position to 1078

On 24 Nov ANGELONE was trading at 2678.50. The strike last trading price was 26.5, which was -17.7 lower than the previous day. The implied volatity was 33.70, the open interest changed by 286 which increased total open position to 842

On 21 Nov ANGELONE was trading at 2748.10. The strike last trading price was 45, which was -14.15 lower than the previous day. The implied volatity was 33.90, the open interest changed by 86 which increased total open position to 553

On 20 Nov ANGELONE was trading at 2814.30. The strike last trading price was 59.9, which was 3.9 higher than the previous day. The implied volatity was 31.65, the open interest changed by 158 which increased total open position to 469

On 19 Nov ANGELONE was trading at 2813.90. The strike last trading price was 53, which was 2.1 higher than the previous day. The implied volatity was 29.80, the open interest changed by 150 which increased total open position to 311

On 18 Nov ANGELONE was trading at 2793.40. The strike last trading price was 49.7, which was -18.3 lower than the previous day. The implied volatity was 30.03, the open interest changed by 2 which increased total open position to 160

On 17 Nov ANGELONE was trading at 2847.40. The strike last trading price was 71, which was 29.85 higher than the previous day. The implied volatity was 29.51, the open interest changed by 126 which increased total open position to 158

On 14 Nov ANGELONE was trading at 2745.30. The strike last trading price was 41.25, which was 2.2 higher than the previous day. The implied volatity was 29.69, the open interest changed by 24 which increased total open position to 31

On 13 Nov ANGELONE was trading at 2713.50. The strike last trading price was 39.1, which was -3.25 lower than the previous day. The implied volatity was 31.33, the open interest changed by 5 which increased total open position to 5

ANGELONE 30DEC2025 3000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2479.10	401 ₹ 1,00,250	125.25 31312.50	-	0 0	0 0	34 8,500
17 Dec	2504.60	401 ₹ 1,00,250	125.25 31312.50	-	0 0	0 0	34 8,500
16 Dec	2532.40	401 ₹ 1,00,250	125.25 31312.50	-	0 0	0 0	34 8,500
15 Dec	2582.50	401 ₹ 1,00,250	125.25 31312.50	-	0 0	0 0	0 0
12 Dec	2595.30	401 ₹ 1,00,250	125.25 31312.50	-	0 0	0 0	34 8,500
11 Dec	2577.40	401 ₹ 1,00,250	125.25 31312.50	-	0 0	0 0	34 8,500
10 Dec	2478.30	401 ₹ 1,00,250	125.25 31312.50	-	0 0	0 0	34 8,500
9 Dec	2533.50	401 ₹ 1,00,250	125.25 31312.50	-	0 0	0 0	0 0
8 Dec	2542.60	401 ₹ 1,00,250	125.25 31312.50	-	0 0	0 0	34 8,500
5 Dec	2641.70	401 ₹ 1,00,250	125.25 31312.50	-	0 0	0 0	0 0
4 Dec	2625.00	401 ₹ 1,00,250	125.25 31312.50	-	0 0	-10 -2,500	0 0
3 Dec	2670.20	401 ₹ 1,00,250	125.25 31312.50	66.80	32 8,000	-8 -2,000	36 9,000
2 Dec	2814.20	270.1 ₹ 67,525	-14.9 -3725.00	53.63	15 3,750	6 1,500	44 11,000
1 Dec	2763.40	285 ₹ 71,250	-27 -6750.00	46.49	1 250	0 0	38 9,500
28 Nov	2703.80	311.95 ₹ 77,987.5	15 3750.00	42.05	12 3,000	2 500	39 9,750
27 Nov	2764.20	296.95 ₹ 74,237.5	11.3 2825.00	49.39	2 500	-1 -250	36 9,000
26 Nov	2749.50	291.8 ₹ 72,950	-64.85 -16212.50	44.95	15 3,750	4 1,000	37 9,250
25 Nov	2687.70	356.65 ₹ 89,162.5	26.65 6662.50	54.84	22 5,500	16 4,000	33 8,250
24 Nov	2678.50	330 ₹ 82,500	38 9500.00	39.86	8 2,000	-2 -500	16 4,000
21 Nov	2748.10	292 ₹ 73,000	53.3 13325.00	42.06	5 1,250	2 500	19 4,750
20 Nov	2814.30	238.7 ₹ 59,675	-6.6 -1650.00	39.62	16 4,000	-3 -750	15 3,750
19 Nov	2813.90	245 ₹ 61,250	-12 -3000.00	39.82	8 2,000	3 750	18 4,500
18 Nov	2793.40	257 ₹ 64,250	47 11750.00	39.60	1 250	0 0	14 3,500
17 Nov	2847.40	210 ₹ 52,500	-87.8 -21950.00	37.48	18 4,500	10 2,500	13 3,250
14 Nov	2745.30	297.8 ₹ 74,450	-3.2 -800.00	41.39	1 250	0 0	2 500
13 Nov	2713.50	301 ₹ 75,250	-563.45 -140862.50	34.91	2 500	1 250	1 250

For Angel One Limited - strike price 3000 expiring on 30DEC2025

Delta for 3000 PE is -

Historical price for 3000 PE is as follows

On 18 Dec ANGELONE was trading at 2479.10. The strike last trading price was 401, which was 125.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 401, which was 125.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 401, which was 125.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 401, which was 125.25 higher 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 401, which was 125.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 401, which was 125.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 401, which was 125.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 401, which was 125.25 higher 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 401, which was 125.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 401, which was 125.25 higher 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 401, which was 125.25 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 401, which was 125.25 higher than the previous day. The implied volatity was 66.80, the open interest changed by -8 which decreased total open position to 36

On 2 Dec ANGELONE was trading at 2814.20. The strike last trading price was 270.1, which was -14.9 lower than the previous day. The implied volatity was 53.63, the open interest changed by 6 which increased total open position to 44

On 1 Dec ANGELONE was trading at 2763.40. The strike last trading price was 285, which was -27 lower than the previous day. The implied volatity was 46.49, the open interest changed by 0 which decreased total open position to 38

On 28 Nov ANGELONE was trading at 2703.80. The strike last trading price was 311.95, which was 15 higher than the previous day. The implied volatity was 42.05, the open interest changed by 2 which increased total open position to 39

On 27 Nov ANGELONE was trading at 2764.20. The strike last trading price was 296.95, which was 11.3 higher than the previous day. The implied volatity was 49.39, the open interest changed by -1 which decreased total open position to 36

On 26 Nov ANGELONE was trading at 2749.50. The strike last trading price was 291.8, which was -64.85 lower than the previous day. The implied volatity was 44.95, the open interest changed by 4 which increased total open position to 37

On 25 Nov ANGELONE was trading at 2687.70. The strike last trading price was 356.65, which was 26.65 higher than the previous day. The implied volatity was 54.84, the open interest changed by 16 which increased total open position to 33

On 24 Nov ANGELONE was trading at 2678.50. The strike last trading price was 330, which was 38 higher than the previous day. The implied volatity was 39.86, the open interest changed by -2 which decreased total open position to 16

On 21 Nov ANGELONE was trading at 2748.10. The strike last trading price was 292, which was 53.3 higher than the previous day. The implied volatity was 42.06, the open interest changed by 2 which increased total open position to 19

On 20 Nov ANGELONE was trading at 2814.30. The strike last trading price was 238.7, which was -6.6 lower than the previous day. The implied volatity was 39.62, the open interest changed by -3 which decreased total open position to 15

On 19 Nov ANGELONE was trading at 2813.90. The strike last trading price was 245, which was -12 lower than the previous day. The implied volatity was 39.82, the open interest changed by 3 which increased total open position to 18

On 18 Nov ANGELONE was trading at 2793.40. The strike last trading price was 257, which was 47 higher than the previous day. The implied volatity was 39.60, the open interest changed by 0 which decreased total open position to 14

On 17 Nov ANGELONE was trading at 2847.40. The strike last trading price was 210, which was -87.8 lower than the previous day. The implied volatity was 37.48, the open interest changed by 10 which increased total open position to 13

On 14 Nov ANGELONE was trading at 2745.30. The strike last trading price was 297.8, which was -3.2 lower than the previous day. The implied volatity was 41.39, the open interest changed by 0 which decreased total open position to 2

On 13 Nov ANGELONE was trading at 2713.50. The strike last trading price was 301, which was -563.45 lower than the previous day. The implied volatity was 34.91, the open interest changed by 1 which increased total open position to 1

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