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 3100 CE
Delta: 0.01 Vega: 0.18 Theta: -0.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2504.60	1.2 ₹ 300	-0.8 -200.00	50.29	39 9,750	-3 -750	204 51,000
16 Dec	2532.40	2 ₹ 500	-0.05 -12.50	49.85	42 10,500	-11 -2,750	214 53,500
15 Dec	2582.50	2.05 ₹ 512.5	-0.9 -225.00	44.11	16 4,000	0 0	223 55,750
12 Dec	2595.30	2.7 ₹ 675	-0.6 -150.00	40.60	75 18,750	-29 -7,250	225 56,250
11 Dec	2577.40	3.4 ₹ 850	1.25 312.50	42.79	122 30,500	44 11,000	254 63,500

10 Dec	2478.30	2.25 ₹ 562.5	-0.85 -212.50	45.97	25 6,250	2 500	211 52,750
9 Dec	2533.50	3.2 ₹ 800	0.3 75.00	43.53	57 14,250	-6 -1,500	209 52,250
8 Dec	2542.60	3 ₹ 750	-0.8 -200.00	41.34	109 27,250	-37 -9,250	215 53,750
5 Dec	2641.70	3.7 ₹ 925	-0.75 -187.50	32.49	107 26,750	20 5,000	252 63,000
4 Dec	2625.00	4.7 ₹ 1,175	-0.8 -200.00	34.89	279 69,750	-4 -1,000	233 58,250
3 Dec	2670.20	5.1 ₹ 1,275	-32.45 -8112.50	32.32	488 1,22,000	233 58,250	233 58,250

For Angel One Limited - strike price 3100 expiring on 30DEC2025

Delta for 3100 CE is 0.01

Historical price for 3100 CE is as follows

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 1.2, which was -0.8 lower than the previous day. The implied volatity was 50.29, the open interest changed by -3 which decreased total open position to 204

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 49.85, the open interest changed by -11 which decreased total open position to 214

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 2.05, which was -0.9 lower than the previous day. The implied volatity was 44.11, the open interest changed by 0 which decreased total open position to 223

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 2.7, which was -0.6 lower than the previous day. The implied volatity was 40.60, the open interest changed by -29 which decreased total open position to 225

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 3.4, which was 1.25 higher than the previous day. The implied volatity was 42.79, the open interest changed by 44 which increased total open position to 254

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 2.25, which was -0.85 lower than the previous day. The implied volatity was 45.97, the open interest changed by 2 which increased total open position to 211

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 3.2, which was 0.3 higher than the previous day. The implied volatity was 43.53, the open interest changed by -6 which decreased total open position to 209

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 3, which was -0.8 lower than the previous day. The implied volatity was 41.34, the open interest changed by -37 which decreased total open position to 215

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 3.7, which was -0.75 lower than the previous day. The implied volatity was 32.49, the open interest changed by 20 which increased total open position to 252

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 4.7, which was -0.8 lower than the previous day. The implied volatity was 34.89, the open interest changed by -4 which decreased total open position to 233

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 5.1, which was -32.45 lower than the previous day. The implied volatity was 32.32, the open interest changed by 233 which increased total open position to 233

ANGELONE 30DEC2025 3100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2504.60	504.2 ₹ 1,26,050	97.2 24300.00	-	0 0	0 0	2 500
16 Dec	2532.40	504.2 ₹ 1,26,050	97.2 24300.00	-	0 0	0 0	2 500
15 Dec	2582.50	504.2 ₹ 1,26,050	97.2 24300.00	-	0 0	0 0	0 0
12 Dec	2595.30	504.2 ₹ 1,26,050	97.2 24300.00	-	0 0	0 0	2 500
11 Dec	2577.40	504.2 ₹ 1,26,050	97.2 24300.00	-	0 0	0 0	2 500
10 Dec	2478.30	504.2 ₹ 1,26,050	97.2 24300.00	-	0 0	0 0	2 500
9 Dec	2533.50	504.2 ₹ 1,26,050	97.2 24300.00	-	0 0	0 0	0 0
8 Dec	2542.60	504.2 ₹ 1,26,050	97.2 24300.00	-	0 0	0 0	2 500
5 Dec	2641.70	504.2 ₹ 1,26,050	97.2 24300.00	74.79	1 250	0 0	1 250
4 Dec	2625.00	407 ₹ 1,01,750	-511.3 -127825.00	-	0 0	0 0	0 0
3 Dec	2670.20	407 ₹ 1,01,750	-511.3 -127825.00	-	0 0	0 0	0 0

For Angel One Limited - strike price 3100 expiring on 30DEC2025

Delta for 3100 PE is -

Historical price for 3100 PE is as follows

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 504.2, which was 97.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 504.2, which was 97.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 504.2, which was 97.2 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 504.2, which was 97.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 504.2, which was 97.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 504.2, which was 97.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 504.2, which was 97.2 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 504.2, which was 97.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 504.2, which was 97.2 higher than the previous day. The implied volatity was 74.79, the open interest changed by 0 which decreased total open position to 1

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 407, which was -511.3 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 407, which was -511.3 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