`
Related Pages for ANGELONE
[--[65.84.65.76]--]
ANGELONE
Angel One Limited
2510 2.20 (0.09%)

Back to Option Chain

Historical option data for ANGELONE

24 Apr 2025 09:48 AM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
ANGELONE 24APR2025 3000 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Apr 2512.90 1.4 0.9 - 5 -1 127
23 Apr 2507.80 0.5 -1.5 - 85 -34 127
21 Apr 2463.30 2 0.8 - 23 -22 162
17 Apr 2356.20 1.25 -0.55 - 132 -61 184
16 Apr 2352.60 2 -0.3 - 102 20 246
15 Apr 2318.40 2.3 -0.75 - 52 5 221
11 Apr 2265.00 3.05 0.45 - 22 1 216
9 Apr 2228.40 2.6 -0.4 - 33 -1 219
8 Apr 2225.70 3 0.1 - 55 1 221
7 Apr 2130.45 2.9 0.45 - 108 -6 218
4 Apr 2285.40 2.5 -4.75 - 227 69 229
3 Apr 2461.65 6.8 2.5 48.35 239 22 159
2 Apr 2354.40 4 -0.65 51.44 28 13 133
1 Apr 2317.95 4.95 0.2 54.76 27 15 121
28 Mar 2313.20 4.75 0.1 51.65 160 64 106
27 Mar 2318.25 6.15 3.6 51.91 38 30 42
26 Mar 2324.65 2.55 -2 43.38 3 0 12
25 Mar 2301.45 4.3 -4.25 48.73 24 12 13
27 Feb 2195.80 77.55 0 17.99 0 0 0
26 Feb 2197.95 77.55 0 18.03 0 0 0
25 Feb 2213.15 77.55 0 18.03 0 0 0
24 Feb 2273.05 77.55 0 15.57 0 0 0
21 Feb 2356.60 77.55 0 13.10 0 0 0
20 Feb 2392.80 77.55 0 12.36 0 0 0
19 Feb 2321.25 77.55 0 13.85 0 0 0
18 Feb 2213.40 77.55 0 16.09 0 0 0
17 Feb 2211.60 77.55 0 15.13 0 0 0
14 Feb 2209.35 77.55 0 15.59 0 0 0
13 Feb 2312.60 77.55 0 13.14 0 0 0
12 Feb 2348.60 77.55 0 12.60 0 0 0
11 Feb 2260.50 77.55 0 14.09 0 0 0
10 Feb 2342.80 77.55 0 12.35 0 0 0
7 Feb 2412.80 77.55 0 10.20 0 0 0
6 Feb 2438.50 77.55 0 9.38 0 0 0
5 Feb 2498.20 77.55 0 8.50 0 0 0
4 Feb 2350.35 0 0 11.66 0 0 0
3 Feb 2325.75 0 0 11.91 0 0 0
1 Feb 2478.90 0 0 9.48 0 0 0

For Angel One Limited - strike price 3000 expiring on 24APR2025

Delta for 3000 CE is -

Historical price for 3000 CE is as follows

On 24 Apr ANGELONE was trading at 2512.90. The strike last trading price was 1.4, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 127


On 23 Apr ANGELONE was trading at 2507.80. The strike last trading price was 0.5, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 127


On 21 Apr ANGELONE was trading at 2463.30. The strike last trading price was 2, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 162


On 17 Apr ANGELONE was trading at 2356.20. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -61 which decreased total open position to 184


On 16 Apr ANGELONE was trading at 2352.60. The strike last trading price was 2, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 246


On 15 Apr ANGELONE was trading at 2318.40. The strike last trading price was 2.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 221


On 11 Apr ANGELONE was trading at 2265.00. The strike last trading price was 3.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 216


On 9 Apr ANGELONE was trading at 2228.40. The strike last trading price was 2.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 219


On 8 Apr ANGELONE was trading at 2225.70. The strike last trading price was 3, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 221


On 7 Apr ANGELONE was trading at 2130.45. The strike last trading price was 2.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 218


On 4 Apr ANGELONE was trading at 2285.40. The strike last trading price was 2.5, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 229


On 3 Apr ANGELONE was trading at 2461.65. The strike last trading price was 6.8, which was 2.5 higher than the previous day. The implied volatity was 48.35, the open interest changed by 22 which increased total open position to 159


On 2 Apr ANGELONE was trading at 2354.40. The strike last trading price was 4, which was -0.65 lower than the previous day. The implied volatity was 51.44, the open interest changed by 13 which increased total open position to 133


On 1 Apr ANGELONE was trading at 2317.95. The strike last trading price was 4.95, which was 0.2 higher than the previous day. The implied volatity was 54.76, the open interest changed by 15 which increased total open position to 121


On 28 Mar ANGELONE was trading at 2313.20. The strike last trading price was 4.75, which was 0.1 higher than the previous day. The implied volatity was 51.65, the open interest changed by 64 which increased total open position to 106


On 27 Mar ANGELONE was trading at 2318.25. The strike last trading price was 6.15, which was 3.6 higher than the previous day. The implied volatity was 51.91, the open interest changed by 30 which increased total open position to 42


On 26 Mar ANGELONE was trading at 2324.65. The strike last trading price was 2.55, which was -2 lower than the previous day. The implied volatity was 43.38, the open interest changed by 0 which decreased total open position to 12


On 25 Mar ANGELONE was trading at 2301.45. The strike last trading price was 4.3, which was -4.25 lower than the previous day. The implied volatity was 48.73, the open interest changed by 12 which increased total open position to 13


On 27 Feb ANGELONE was trading at 2195.80. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was 17.99, the open interest changed by 0 which decreased total open position to 0


On 26 Feb ANGELONE was trading at 2197.95. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was 18.03, the open interest changed by 0 which decreased total open position to 0


On 25 Feb ANGELONE was trading at 2213.15. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was 18.03, the open interest changed by 0 which decreased total open position to 0


On 24 Feb ANGELONE was trading at 2273.05. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was 15.57, the open interest changed by 0 which decreased total open position to 0


On 21 Feb ANGELONE was trading at 2356.60. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was 13.10, the open interest changed by 0 which decreased total open position to 0


On 20 Feb ANGELONE was trading at 2392.80. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was 12.36, the open interest changed by 0 which decreased total open position to 0


On 19 Feb ANGELONE was trading at 2321.25. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was 13.85, the open interest changed by 0 which decreased total open position to 0


On 18 Feb ANGELONE was trading at 2213.40. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was 16.09, the open interest changed by 0 which decreased total open position to 0


On 17 Feb ANGELONE was trading at 2211.60. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was 15.13, the open interest changed by 0 which decreased total open position to 0


On 14 Feb ANGELONE was trading at 2209.35. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was 15.59, the open interest changed by 0 which decreased total open position to 0


On 13 Feb ANGELONE was trading at 2312.60. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was 13.14, the open interest changed by 0 which decreased total open position to 0


On 12 Feb ANGELONE was trading at 2348.60. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was 12.60, the open interest changed by 0 which decreased total open position to 0


On 11 Feb ANGELONE was trading at 2260.50. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was 14.09, the open interest changed by 0 which decreased total open position to 0


On 10 Feb ANGELONE was trading at 2342.80. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was 12.35, the open interest changed by 0 which decreased total open position to 0


On 7 Feb ANGELONE was trading at 2412.80. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was 10.20, the open interest changed by 0 which decreased total open position to 0


On 6 Feb ANGELONE was trading at 2438.50. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was 9.38, the open interest changed by 0 which decreased total open position to 0


On 5 Feb ANGELONE was trading at 2498.20. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was 8.50, the open interest changed by 0 which decreased total open position to 0


On 4 Feb ANGELONE was trading at 2350.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.66, the open interest changed by 0 which decreased total open position to 0


On 3 Feb ANGELONE was trading at 2325.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.91, the open interest changed by 0 which decreased total open position to 0


On 1 Feb ANGELONE was trading at 2478.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.48, the open interest changed by 0 which decreased total open position to 0


ANGELONE 24APR2025 3000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Apr 2512.90 496.25 -52.75 - 6 -5 43
23 Apr 2507.80 549 39 - 41 28 49
21 Apr 2463.30 510 -129.05 - 4 0 22
17 Apr 2356.20 639.05 -140 - 6 0 22
16 Apr 2352.60 779.05 43.8 - 2 0 22
15 Apr 2318.40 735.25 -2.5 - 8 -2 22
11 Apr 2265.00 737.75 -179.15 - 2 0 24
9 Apr 2228.40 916.9 0 0.00 0 0 0
8 Apr 2225.70 916.9 0 0.00 0 2 0
7 Apr 2130.45 916.9 274.6 - 6 0 22
4 Apr 2285.40 642.3 0 0.00 0 -1 0
3 Apr 2461.65 642.3 -62.7 - 6 0 23
2 Apr 2354.40 705 -85 - 1 0 24
1 Apr 2317.95 790 0 0.00 0 6 0
28 Mar 2313.20 790 0 0.00 0 6 0
27 Mar 2318.25 790 -25.05 - 6 5 23
26 Mar 2324.65 815.05 10.15 - 1 0 17
25 Mar 2301.45 806.4 80.1 - 11 8 14
27 Feb 2195.80 749.85 0 - 0 0 0
26 Feb 2197.95 749.85 0 - 0 0 0
25 Feb 2213.15 749.85 0 - 0 0 0
24 Feb 2273.05 749.85 0 - 0 0 0
21 Feb 2356.60 749.85 0 - 0 0 0
20 Feb 2392.80 749.85 0 - 0 0 0
19 Feb 2321.25 749.85 0 - 0 0 0
18 Feb 2213.40 749.85 0 - 0 0 0
17 Feb 2211.60 749.85 0 - 0 0 0
14 Feb 2209.35 749.85 0 - 0 0 0
13 Feb 2312.60 749.85 0 - 0 0 0
12 Feb 2348.60 749.85 0 - 0 0 0
11 Feb 2260.50 749.85 0 - 0 0 0
10 Feb 2342.80 749.85 0 - 0 0 0
7 Feb 2412.80 749.85 0 - 0 0 0
6 Feb 2438.50 749.85 0 - 0 0 0
5 Feb 2498.20 749.85 0 - 0 0 0
4 Feb 2350.35 749.85 0 - 0 0 0
3 Feb 2325.75 749.85 0 - 0 0 0
1 Feb 2478.90 0 0 - 0 0 0

For Angel One Limited - strike price 3000 expiring on 24APR2025

Delta for 3000 PE is -

Historical price for 3000 PE is as follows

On 24 Apr ANGELONE was trading at 2512.90. The strike last trading price was 496.25, which was -52.75 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 43


On 23 Apr ANGELONE was trading at 2507.80. The strike last trading price was 549, which was 39 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 49


On 21 Apr ANGELONE was trading at 2463.30. The strike last trading price was 510, which was -129.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22


On 17 Apr ANGELONE was trading at 2356.20. The strike last trading price was 639.05, which was -140 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22


On 16 Apr ANGELONE was trading at 2352.60. The strike last trading price was 779.05, which was 43.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22


On 15 Apr ANGELONE was trading at 2318.40. The strike last trading price was 735.25, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 22


On 11 Apr ANGELONE was trading at 2265.00. The strike last trading price was 737.75, which was -179.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24


On 9 Apr ANGELONE was trading at 2228.40. The strike last trading price was 916.9, which was 0 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 8 Apr ANGELONE was trading at 2225.70. The strike last trading price was 916.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 7 Apr ANGELONE was trading at 2130.45. The strike last trading price was 916.9, which was 274.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22


On 4 Apr ANGELONE was trading at 2285.40. The strike last trading price was 642.3, which was 0 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 3 Apr ANGELONE was trading at 2461.65. The strike last trading price was 642.3, which was -62.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23


On 2 Apr ANGELONE was trading at 2354.40. The strike last trading price was 705, which was -85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24


On 1 Apr ANGELONE was trading at 2317.95. The strike last trading price was 790, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0


On 28 Mar ANGELONE was trading at 2313.20. The strike last trading price was 790, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0


On 27 Mar ANGELONE was trading at 2318.25. The strike last trading price was 790, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 23


On 26 Mar ANGELONE was trading at 2324.65. The strike last trading price was 815.05, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17


On 25 Mar ANGELONE was trading at 2301.45. The strike last trading price was 806.4, which was 80.1 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 14


On 27 Feb ANGELONE was trading at 2195.80. The strike last trading price was 749.85, 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 Feb ANGELONE was trading at 2197.95. The strike last trading price was 749.85, 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 Feb ANGELONE was trading at 2213.15. The strike last trading price was 749.85, 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 Feb ANGELONE was trading at 2273.05. The strike last trading price was 749.85, 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 Feb ANGELONE was trading at 2356.60. The strike last trading price was 749.85, 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 Feb ANGELONE was trading at 2392.80. The strike last trading price was 749.85, 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 Feb ANGELONE was trading at 2321.25. The strike last trading price was 749.85, 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 Feb ANGELONE was trading at 2213.40. The strike last trading price was 749.85, 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 Feb ANGELONE was trading at 2211.60. The strike last trading price was 749.85, 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 Feb ANGELONE was trading at 2209.35. The strike last trading price was 749.85, 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 Feb ANGELONE was trading at 2312.60. The strike last trading price was 749.85, 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 Feb ANGELONE was trading at 2348.60. The strike last trading price was 749.85, 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 Feb ANGELONE was trading at 2260.50. The strike last trading price was 749.85, 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 Feb ANGELONE was trading at 2342.80. The strike last trading price was 749.85, 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 7 Feb ANGELONE was trading at 2412.80. The strike last trading price was 749.85, 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 6 Feb ANGELONE was trading at 2438.50. The strike last trading price was 749.85, 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 Feb ANGELONE was trading at 2498.20. The strike last trading price was 749.85, 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 Feb ANGELONE was trading at 2350.35. The strike last trading price was 749.85, 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 Feb ANGELONE was trading at 2325.75. The strike last trading price was 749.85, 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 Feb ANGELONE was trading at 2478.90. The strike last trading price was 0, 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