ANGELONE

Angel One Limited

2518.1 +39.00 (1.57%)

L: 2449.1 H: 2524.9

Back to Option Chain

Historical option data for ANGELONE
21 Dec 2025 04:16 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 27-JAN-2026 2500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2518.10	103 ₹ 25,750	7 1750.00	-	648 1,62,000	411 1,02,750	595 1,48,750
20 Dec	2518.10	103 ₹ 25,750	7 1750.00	-	648 1,62,000	411 1,02,750	595 1,48,750
14 Dec	2595.30	157 ₹ 39,250	-0.5 -125.00	-	3 750	2 500	63 15,750
13 Dec	2595.30	157 ₹ 39,250	-0.5 -125.00	-	3 750	2 500	63 15,750
7 Dec	2641.70	180 ₹ 45,000	-11 -2750.00	-	0 0	0 0	0 0
5 Dec	2641.70	180 ₹ 45,000	-11 -2750.00	-	0 0	1 250	0 0
30 Nov	2703.80	309.6 ₹ 77,400	0 0.00	-	0 0	0 0	0 0
29 Nov	2703.80	309.6 ₹ 77,400	0 0.00	-	0 0	0 0	0 0
16 Nov	2745.30	309.6 ₹ 77,400	0 0.00	-	0 0	0 0	0 0
15 Nov	2745.30	309.6 ₹ 77,400	0 0.00	-	0 0	0 0	0 0
14 Nov	2745.30	309.6 ₹ 77,400	0 0.00	-	0 0	0 0	0 0
13 Nov	2713.50	309.6 ₹ 77,400	0 0.00	-	0 0	0 0	0 0
9 Nov	2609.00	309.6 ₹ 77,400	0 0.00	-	0 0	0 0	0 0
8 Nov	2609.00	309.6 ₹ 77,400	0 0.00	-	0 0	0 0	0 0

2 Nov	2492.40	309.6 ₹ 77,400	0 0.00	-	0 0	0 0	0 0
1 Nov	2492.40	309.6 ₹ 77,400	0 0.00	-	0 0	0 0	0 0

For Angel One Limited - strike price 2500 expiring on 27JAN2026

Delta for 2500 CE is -

Historical price for 2500 CE is as follows

On 21 Dec ANGELONE was trading at 2518.10. The strike last trading price was 103, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 411 which increased total open position to 595

On 20 Dec ANGELONE was trading at 2518.10. The strike last trading price was 103, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 411 which increased total open position to 595

On 14 Dec ANGELONE was trading at 2595.30. The strike last trading price was 157, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 63

On 13 Dec ANGELONE was trading at 2595.30. The strike last trading price was 157, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 63

On 7 Dec ANGELONE was trading at 2641.70. The strike last trading price was 180, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 180, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Nov ANGELONE was trading at 2703.80. The strike last trading price was 309.6, 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 29 Nov ANGELONE was trading at 2703.80. The strike last trading price was 309.6, 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 16 Nov ANGELONE was trading at 2745.30. The strike last trading price was 309.6, 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 15 Nov ANGELONE was trading at 2745.30. The strike last trading price was 309.6, 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 Nov ANGELONE was trading at 2745.30. The strike last trading price was 309.6, 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 Nov ANGELONE was trading at 2713.50. The strike last trading price was 309.6, 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 9 Nov ANGELONE was trading at 2609.00. The strike last trading price was 309.6, 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 8 Nov ANGELONE was trading at 2609.00. The strike last trading price was 309.6, 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 2 Nov ANGELONE was trading at 2492.40. The strike last trading price was 309.6, 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 Nov ANGELONE was trading at 2492.40. The strike last trading price was 309.6, 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 27JAN2026 2500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2518.10	125.95 ₹ 31,487.5	-26.05 -6512.50	-	501 1,25,250	402 1,00,500	516 1,29,000
20 Dec	2518.10	125.95 ₹ 31,487.5	-26.05 -6512.50	-	501 1,25,250	402 1,00,500	516 1,29,000
14 Dec	2595.30	110 ₹ 27,500	-3.25 -812.50	-	14 3,500	2 500	94 23,500
13 Dec	2595.30	110 ₹ 27,500	-3.25 -812.50	-	14 3,500	2 500	94 23,500
7 Dec	2641.70	99.3 ₹ 24,825	-5 -1250.00	-	22 5,500	11 2,750	97 24,250
5 Dec	2641.70	99.3 ₹ 24,825	-5 -1250.00	45.50	22 5,500	10 2,500	97 24,250
30 Nov	2703.80	77 ₹ 19,250	5.05 1262.50	-	19 4,750	6 1,500	50 12,500
29 Nov	2703.80	77 ₹ 19,250	5.05 1262.50	-	19 4,750	6 1,500	50 12,500
16 Nov	2745.30	88.75 ₹ 22,187.5	-8.45 -2112.50	-	9 2,250	6 1,500	24 6,000
15 Nov	2745.30	88.75 ₹ 22,187.5	-8.45 -2112.50	-	9 2,250	6 1,500	24 6,000
14 Nov	2745.30	88.75 ₹ 22,187.5	-8.45 -2112.50	-	9 2,250	7 1,750	24 6,000
13 Nov	2713.50	97.2 ₹ 24,300	-28.6 -7150.00	-	8 2,000	3 750	16 4,000
9 Nov	2609.00	169 ₹ 42,250	-1 -250.00	-	2 500	0 0	6 1,500
8 Nov	2609.00	169 ₹ 42,250	-1 -250.00	-	2 500	0 0	6 1,500
2 Nov	2492.40	233.9 ₹ 58,475	0 0.00	-	0 0	0 0	0 0
1 Nov	2492.40	233.9 ₹ 58,475	0 0.00	-	0 0	0 0	0 0

For Angel One Limited - strike price 2500 expiring on 27JAN2026

Delta for 2500 PE is -

Historical price for 2500 PE is as follows

On 21 Dec ANGELONE was trading at 2518.10. The strike last trading price was 125.95, which was -26.05 lower than the previous day. The implied volatity was -, the open interest changed by 402 which increased total open position to 516

On 20 Dec ANGELONE was trading at 2518.10. The strike last trading price was 125.95, which was -26.05 lower than the previous day. The implied volatity was -, the open interest changed by 402 which increased total open position to 516

On 14 Dec ANGELONE was trading at 2595.30. The strike last trading price was 110, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 94

On 13 Dec ANGELONE was trading at 2595.30. The strike last trading price was 110, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 94

On 7 Dec ANGELONE was trading at 2641.70. The strike last trading price was 99.3, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 97

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 99.3, which was -5 lower than the previous day. The implied volatity was 45.50, the open interest changed by 10 which increased total open position to 97

On 30 Nov ANGELONE was trading at 2703.80. The strike last trading price was 77, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 50

On 29 Nov ANGELONE was trading at 2703.80. The strike last trading price was 77, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 50

On 16 Nov ANGELONE was trading at 2745.30. The strike last trading price was 88.75, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 24

On 15 Nov ANGELONE was trading at 2745.30. The strike last trading price was 88.75, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 24

On 14 Nov ANGELONE was trading at 2745.30. The strike last trading price was 88.75, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 24

On 13 Nov ANGELONE was trading at 2713.50. The strike last trading price was 97.2, which was -28.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 16

On 9 Nov ANGELONE was trading at 2609.00. The strike last trading price was 169, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 8 Nov ANGELONE was trading at 2609.00. The strike last trading price was 169, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 2 Nov ANGELONE was trading at 2492.40. The strike last trading price was 233.9, 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 Nov ANGELONE was trading at 2492.40. The strike last trading price was 233.9, 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