ANGELONE

Angel One Limited

2492.4 -20.70 (-0.82%)

L: 2409 H: 2536

Back to Option Chain

Historical option data for ANGELONE
01 Nov 2025 08:16 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 25-NOV-2025 2500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	2492.40	92.95 ₹ 23,237.5	-5.25 -1312.50	-	4,238 10,59,500	131 32,750	625 1,56,250
27 Oct	2577.00	157.7 ₹ 39,425	47.85 11962.50	-	697 1,74,250	-78 -19,500	312 78,000
26 Oct	2514.50	112.7 ₹ 28,175	1 250.00	-	565 1,41,250	42 10,500	392 98,000
25 Oct	2514.50	112.7 ₹ 28,175	1 250.00	-	565 1,41,250	42 10,500	392 98,000
18 Oct	2496.50	105.5 ₹ 26,375	0.3 75.00	-	339 84,750	-2 -500	212 53,000
15 Oct	2404.60	86.1 ₹ 21,525	11.4 2850.00	-	161 40,250	45 11,250	80 20,000
28 Sept	2136.40	181.05 ₹ 45,262.5	0 0.00	8.30	0 0	0 0	0 0

21 Sept	2266.60	181.05 ₹ 45,262.5	0 0.00	4.72	0 0	0 0	0 0
14 Sept	2222.30	181.05 ₹ 45,262.5	0 0.00	5.49	0 0	0 0	0 0

For Angel One Limited - strike price 2500 expiring on 25NOV2025

Delta for 2500 CE is -

Historical price for 2500 CE is as follows

On 1 Nov ANGELONE was trading at 2492.40. The strike last trading price was 92.95, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 131 which increased total open position to 625

On 27 Oct ANGELONE was trading at 2577.00. The strike last trading price was 157.7, which was 47.85 higher than the previous day. The implied volatity was -, the open interest changed by -78 which decreased total open position to 312

On 26 Oct ANGELONE was trading at 2514.50. The strike last trading price was 112.7, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 392

On 25 Oct ANGELONE was trading at 2514.50. The strike last trading price was 112.7, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 392

On 18 Oct ANGELONE was trading at 2496.50. The strike last trading price was 105.5, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 212

On 15 Oct ANGELONE was trading at 2404.60. The strike last trading price was 86.1, which was 11.4 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 80

On 28 Sept ANGELONE was trading at 2136.40. The strike last trading price was 181.05, which was 0 lower than the previous day. The implied volatity was 8.30, 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 181.05, which was 0 lower than the previous day. The implied volatity was 4.72, 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 181.05, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0

ANGELONE 25NOV2025 2500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	2492.40	81 ₹ 20,250	-2.45 -612.50	-	2,765 6,91,250	124 31,000	819 2,04,750
27 Oct	2577.00	65 ₹ 16,250	-29.15 -7287.50	-	710 1,77,500	15 3,750	389 97,250
26 Oct	2514.50	91.3 ₹ 22,825	-12.3 -3075.00	-	373 93,250	38 9,500	374 93,500
25 Oct	2514.50	91.3 ₹ 22,825	-12.3 -3075.00	-	373 93,250	38 9,500	374 93,500
18 Oct	2496.50	130.85 ₹ 32,712.5	-11.35 -2837.50	-	347 86,750	-59 -14,750	161 40,250
15 Oct	2404.60	208.65 ₹ 52,162.5	-33.35 -8337.50	-	28 7,000	4 1,000	21 5,250
28 Sept	2136.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Sept	2266.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Sept	2222.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Angel One Limited - strike price 2500 expiring on 25NOV2025

Delta for 2500 PE is -

Historical price for 2500 PE is as follows

On 1 Nov ANGELONE was trading at 2492.40. The strike last trading price was 81, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 124 which increased total open position to 819

On 27 Oct ANGELONE was trading at 2577.00. The strike last trading price was 65, which was -29.15 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 389

On 26 Oct ANGELONE was trading at 2514.50. The strike last trading price was 91.3, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 374

On 25 Oct ANGELONE was trading at 2514.50. The strike last trading price was 91.3, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 374

On 18 Oct ANGELONE was trading at 2496.50. The strike last trading price was 130.85, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by -59 which decreased total open position to 161

On 15 Oct ANGELONE was trading at 2404.60. The strike last trading price was 208.65, which was -33.35 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 21

On 28 Sept ANGELONE was trading at 2136.40. 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

On 21 Sept ANGELONE was trading at 2266.60. 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

On 14 Sept ANGELONE was trading at 2222.30. 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

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