ANGELONE

Angel One Limited

2136.4 -58.50 (-2.67%)

L: 2120 H: 2201

Back to Option Chain

Historical option data for ANGELONE
25 Oct 2025 02:43 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 28-OCT-2025 2400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	2514.50	120 ₹ 30,000	2.2 550.00	-	162 40,500	-47 -11,750	581 1,45,250

18 Oct	2496.50	115.75 ₹ 28,937.5	5.65 1412.50	-	1,362 3,40,500	-165 -41,250	703 1,75,750
15 Oct	2404.60	76 ₹ 19,000	11.5 2875.00	-	22,243 55,60,750	298 74,500	1,982 4,95,500
28 Sept	2136.40	419.3 ₹ 1,04,825	0 0.00	9.14	0 0	0 0	0 0
21 Sept	2266.60	419.3 ₹ 1,04,825	0 0.00	3.62	0 0	0 0	0 0
14 Sept	2222.30	419.3 ₹ 1,04,825	0 0.00	4.55	0 0	0 0	0 0
17 Aug	2642.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Angel One Limited - strike price 2400 expiring on 28OCT2025

Delta for 2400 CE is -

Historical price for 2400 CE is as follows

On 25 Oct ANGELONE was trading at 2514.50. The strike last trading price was 120, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 581

On 18 Oct ANGELONE was trading at 2496.50. The strike last trading price was 115.75, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 703

On 15 Oct ANGELONE was trading at 2404.60. The strike last trading price was 76, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 298 which increased total open position to 1982

On 28 Sept ANGELONE was trading at 2136.40. The strike last trading price was 419.3, which was 0 lower than the previous day. The implied volatity was 9.14, the open interest changed by 0 which decreased total open position to 0

On 21 Sept ANGELONE was trading at 2266.60. The strike last trading price was 419.3, which was 0 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0

On 14 Sept ANGELONE was trading at 2222.30. The strike last trading price was 419.3, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0

On 17 Aug ANGELONE was trading at 2642.20. 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

ANGELONE 28OCT2025 2400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	2514.50	3.25 ₹ 812.5	-2.5 -625.00	-	2,753 6,88,250	-26 -6,500	1,111 2,77,750
18 Oct	2496.50	20.35 ₹ 5,087.5	-10.95 -2737.50	-	5,007 12,51,750	-44 -11,000	1,141 2,85,250
15 Oct	2404.60	91.05 ₹ 22,762.5	-19.1 -4775.00	-	6,619 16,54,750	559 1,39,750	736 1,84,000
28 Sept	2136.40	337 ₹ 84,250	60.3 15075.00	74.20	36 9,000	14 3,500	114 28,500
21 Sept	2266.60	210 ₹ 52,500	0 0.00	0.00	0 0	0 0	22 5,500
14 Sept	2222.30	224 ₹ 56,000	-12 -3000.00	43.32	1 250	-1 -250	21 5,250
17 Aug	2642.20	0 ₹ 0	0 0.00	6.52	0 0	0 0	0 0

For Angel One Limited - strike price 2400 expiring on 28OCT2025

Delta for 2400 PE is -

Historical price for 2400 PE is as follows

On 25 Oct ANGELONE was trading at 2514.50. The strike last trading price was 3.25, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 1111

On 18 Oct ANGELONE was trading at 2496.50. The strike last trading price was 20.35, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 1141

On 15 Oct ANGELONE was trading at 2404.60. The strike last trading price was 91.05, which was -19.1 lower than the previous day. The implied volatity was -, the open interest changed by 559 which increased total open position to 736

On 28 Sept ANGELONE was trading at 2136.40. The strike last trading price was 337, which was 60.3 higher than the previous day. The implied volatity was 74.20, the open interest changed by 14 which increased total open position to 114

On 21 Sept ANGELONE was trading at 2266.60. The strike last trading price was 210, 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 22

On 14 Sept ANGELONE was trading at 2222.30. The strike last trading price was 224, which was -12 lower than the previous day. The implied volatity was 43.32, the open interest changed by -1 which decreased total open position to 21

On 17 Aug ANGELONE was trading at 2642.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.52, 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