ANGELONE
Angel One Limited
Historical option data for ANGELONE
11 Apr 2025 04:14 PM IST
| ANGELONE 24APR2025 3000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 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 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 |
| 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 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
