UPL
Upl Limited
Historical option data for UPL
20 Dec 2024 04:12 PM IST
| UPL 26DEC2024 480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1.00
Vega: 0.01
Theta: -0.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 504.50 | 24.2 | -52.05 | 14.55 | 4 | 3 | 3 | |||
| 19 Dec | 518.35 | 76.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 532.25 | 76.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 538.40 | 76.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 547.95 | 76.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 550.25 | 76.25 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 547.45 | 76.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Dec | 552.00 | 76.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 549.95 | 76.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 555.40 | 76.25 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 562.65 | 76.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 558.20 | 76.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 567.95 | 76.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 563.10 | 76.25 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 555.05 | 76.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 545.00 | 76.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 546.90 | 76.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 548.20 | 76.25 | -16.75 | - | 0 | 0 | 0 | |||
| 25 Nov | 568.55 | 93 | 19.50 | - | 1.919 | -4.797 | 16.31 | |||
| 22 Nov | 566.40 | 73.5 | 11.50 | - | 3.838 | -2.878 | 18.229 | |||
| 21 Nov | 555.75 | 62 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 546.80 | 62 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 546.80 | 62 | 0.00 | 0.00 | 0 | 0.959 | 0 | |||
| 18 Nov | 536.90 | 62 | 17.00 | 33.60 | 0.959 | 0 | 20.148 | |||
| 14 Nov | 525.80 | 45 | 0.00 | 0.00 | 0 | 12.472 | 0 | |||
| 13 Nov | 515.40 | 45 | -27.70 | - | 12.472 | 11.513 | 19.188 | |||
| 12 Nov | 527.75 | 72.7 | 0.70 | 58.13 | 0.959 | 0 | 7.675 | |||
| 11 Nov | 515.15 | 72 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 558.40 | 72 | 0.00 | 0.00 | 0.959 | 0 | 7.675 | |||
| 31 Oct | 553.65 | 72 | 3.00 | - | 0.959 | 0 | 6.716 | |||
| 29 Oct | 534.65 | 69 | 0.00 | - | 0 | 0 | 6.716 | |||
| 28 Oct | 531.80 | 69 | 0.00 | - | 0 | 0 | 6.716 | |||
| 25 Oct | 521.95 | 69 | 0.00 | - | 0 | 0 | 6.716 | |||
| 24 Oct | 535.00 | 69 | 0.00 | - | 0 | 0 | 6.716 | |||
| 23 Oct | 531.75 | 69 | 0.00 | - | 0 | 0 | 6.716 | |||
| 22 Oct | 530.35 | 69 | -25.00 | - | 3.838 | 2.878 | 5.756 | |||
| 21 Oct | 545.45 | 94 | 0.00 | - | 0.959 | 0 | 2.878 | |||
| 18 Oct | 555.25 | 94 | 0.00 | - | 0.959 | 0 | 2.878 | |||
| 17 Oct | 553.70 | 94 | -1.00 | - | 0.959 | 0 | 1.919 | |||
| 16 Oct | 568.85 | 95 | - | 1.919 | 0.959 | 0.959 | ||||
For Upl Limited - strike price 480 expiring on 26DEC2024
Delta for 480 CE is 1.00
Historical price for 480 CE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 24.2, which was -52.05 lower than the previous day. The implied volatity was 14.55, the open interest changed by 3 which increased total open position to 3
On 19 Dec UPL was trading at 518.35. The strike last trading price was 76.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec UPL was trading at 532.25. The strike last trading price was 76.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec UPL was trading at 538.40. The strike last trading price was 76.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec UPL was trading at 547.95. The strike last trading price was 76.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec UPL was trading at 550.25. The strike last trading price was 76.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec UPL was trading at 547.45. The strike last trading price was 76.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec UPL was trading at 552.00. The strike last trading price was 76.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec UPL was trading at 549.95. The strike last trading price was 76.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec UPL was trading at 555.40. The strike last trading price was 76.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec UPL was trading at 562.65. The strike last trading price was 76.25, which was 0.00 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 UPL was trading at 558.20. The strike last trading price was 76.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec UPL was trading at 567.95. The strike last trading price was 76.25, which was 0.00 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 UPL was trading at 563.10. The strike last trading price was 76.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec UPL was trading at 555.05. The strike last trading price was 76.25, which was 0.00 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 UPL was trading at 545.00. The strike last trading price was 76.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov UPL was trading at 546.90. The strike last trading price was 76.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov UPL was trading at 548.20. The strike last trading price was 76.25, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov UPL was trading at 568.55. The strike last trading price was 93, which was 19.50 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 17
On 22 Nov UPL was trading at 566.40. The strike last trading price was 73.5, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 19
On 21 Nov UPL was trading at 555.75. The strike last trading price was 62, which was 0.00 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 20 Nov UPL was trading at 546.80. The strike last trading price was 62, which was 0.00 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 19 Nov UPL was trading at 546.80. The strike last trading price was 62, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Nov UPL was trading at 536.90. The strike last trading price was 62, which was 17.00 higher than the previous day. The implied volatity was 33.60, the open interest changed by 0 which decreased total open position to 21
On 14 Nov UPL was trading at 525.80. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 13 Nov UPL was trading at 515.40. The strike last trading price was 45, which was -27.70 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 20
On 12 Nov UPL was trading at 527.75. The strike last trading price was 72.7, which was 0.70 higher than the previous day. The implied volatity was 58.13, the open interest changed by 0 which decreased total open position to 8
On 11 Nov UPL was trading at 515.15. The strike last trading price was 72, which was 0.00 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 1 Nov UPL was trading at 558.40. The strike last trading price was 72, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 8
On 31 Oct UPL was trading at 553.65. The strike last trading price was 72, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct UPL was trading at 534.65. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct UPL was trading at 531.80. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct UPL was trading at 521.95. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct UPL was trading at 535.00. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct UPL was trading at 531.75. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct UPL was trading at 530.35. The strike last trading price was 69, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct UPL was trading at 545.45. The strike last trading price was 94, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct UPL was trading at 555.25. The strike last trading price was 94, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct UPL was trading at 553.70. The strike last trading price was 94, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct UPL was trading at 568.85. The strike last trading price was 95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| UPL 26DEC2024 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.10
Theta: -0.23
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 504.50 | 0.75 | 0.35 | 28.62 | 142 | 14 | 82 |
| 19 Dec | 518.35 | 0.4 | 0.10 | 33.86 | 51 | -4 | 68 |
| 18 Dec | 532.25 | 0.3 | 0.00 | 37.01 | 9 | -1 | 72 |
| 17 Dec | 538.40 | 0.3 | 0.00 | 37.70 | 15 | -6 | 73 |
| 16 Dec | 547.95 | 0.3 | 0.00 | 40.52 | 2 | 0 | 80 |
| 13 Dec | 550.25 | 0.3 | -0.05 | 36.79 | 65 | 20 | 80 |
| 12 Dec | 547.45 | 0.35 | 0.05 | 35.38 | 7 | 3 | 60 |
| 11 Dec | 552.00 | 0.3 | -0.20 | 35.88 | 3 | 0 | 56 |
| 10 Dec | 549.95 | 0.5 | 0.05 | 36.99 | 9 | -2 | 56 |
| 9 Dec | 555.40 | 0.45 | -0.10 | 36.56 | 14 | 10 | 58 |
| 6 Dec | 562.65 | 0.55 | -0.05 | 37.27 | 6 | 4 | 47 |
| 5 Dec | 558.20 | 0.6 | 0.00 | 36.23 | 15 | 2 | 32 |
| 4 Dec | 567.95 | 0.6 | -0.25 | 39.15 | 12 | 5 | 29 |
| 3 Dec | 563.10 | 0.85 | -0.35 | 38.01 | 26 | 12 | 26 |
| 2 Dec | 555.05 | 1.2 | -0.50 | 37.12 | 19 | 13 | 13 |
| 29 Nov | 545.00 | 1.7 | 0.00 | 13.78 | 0 | 0 | 0 |
| 28 Nov | 546.90 | 1.7 | 0.00 | 13.97 | 0 | 0 | 0 |
| 27 Nov | 548.20 | 1.7 | -0.30 | 13.77 | 0 | 0 | 0 |
| 25 Nov | 568.55 | 2 | 0.00 | 41.87 | 1.919 | 0.959 | 38.376 |
| 22 Nov | 566.40 | 2 | -0.95 | 39.01 | 2.878 | 0 | 37.417 |
| 21 Nov | 555.75 | 2.95 | -0.05 | 39.30 | 5.756 | 2.878 | 37.417 |
| 20 Nov | 546.80 | 3 | 0.00 | 35.22 | 7.675 | -1.919 | 34.539 |
| 19 Nov | 546.80 | 3 | -0.65 | 35.22 | 7.675 | -1.919 | 34.539 |
| 18 Nov | 536.90 | 3.65 | -1.50 | 32.55 | 7.675 | -0.959 | 36.458 |
| 14 Nov | 525.80 | 5.15 | -1.15 | 34.42 | 12.472 | 4.797 | 37.417 |
| 13 Nov | 515.40 | 6.3 | 2.20 | 32.30 | 40.295 | 14.391 | 31.661 |
| 12 Nov | 527.75 | 4.1 | -4.90 | 30.02 | 12.472 | 10.554 | 16.31 |
| 11 Nov | 515.15 | 9 | 5.85 | 34.16 | 9.594 | 5.756 | 5.756 |
| 1 Nov | 558.40 | 3.15 | 0.00 | 11.71 | 0 | 0 | 0 |
| 31 Oct | 553.65 | 3.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 534.65 | 3.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 531.80 | 3.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 521.95 | 3.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 535.00 | 3.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 531.75 | 3.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 530.35 | 3.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 545.45 | 3.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 555.25 | 3.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 553.70 | 3.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 568.85 | 3.15 | - | 0 | 0 | 0 | |
For Upl Limited - strike price 480 expiring on 26DEC2024
Delta for 480 PE is -0.09
Historical price for 480 PE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 0.75, which was 0.35 higher than the previous day. The implied volatity was 28.62, the open interest changed by 14 which increased total open position to 82
On 19 Dec UPL was trading at 518.35. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was 33.86, the open interest changed by -4 which decreased total open position to 68
On 18 Dec UPL was trading at 532.25. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 37.01, the open interest changed by -1 which decreased total open position to 72
On 17 Dec UPL was trading at 538.40. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 37.70, the open interest changed by -6 which decreased total open position to 73
On 16 Dec UPL was trading at 547.95. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 40.52, the open interest changed by 0 which decreased total open position to 80
On 13 Dec UPL was trading at 550.25. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 36.79, the open interest changed by 20 which increased total open position to 80
On 12 Dec UPL was trading at 547.45. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 35.38, the open interest changed by 3 which increased total open position to 60
On 11 Dec UPL was trading at 552.00. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 35.88, the open interest changed by 0 which decreased total open position to 56
On 10 Dec UPL was trading at 549.95. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 36.99, the open interest changed by -2 which decreased total open position to 56
On 9 Dec UPL was trading at 555.40. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 36.56, the open interest changed by 10 which increased total open position to 58
On 6 Dec UPL was trading at 562.65. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 37.27, the open interest changed by 4 which increased total open position to 47
On 5 Dec UPL was trading at 558.20. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 36.23, the open interest changed by 2 which increased total open position to 32
On 4 Dec UPL was trading at 567.95. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 39.15, the open interest changed by 5 which increased total open position to 29
On 3 Dec UPL was trading at 563.10. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 38.01, the open interest changed by 12 which increased total open position to 26
On 2 Dec UPL was trading at 555.05. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was 37.12, the open interest changed by 13 which increased total open position to 13
On 29 Nov UPL was trading at 545.00. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 13.78, the open interest changed by 0 which decreased total open position to 0
On 28 Nov UPL was trading at 546.90. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 13.97, the open interest changed by 0 which decreased total open position to 0
On 27 Nov UPL was trading at 548.20. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was 13.77, the open interest changed by 0 which decreased total open position to 0
On 25 Nov UPL was trading at 568.55. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 41.87, the open interest changed by 1 which increased total open position to 40
On 22 Nov UPL was trading at 566.40. The strike last trading price was 2, which was -0.95 lower than the previous day. The implied volatity was 39.01, the open interest changed by 0 which decreased total open position to 39
On 21 Nov UPL was trading at 555.75. The strike last trading price was 2.95, which was -0.05 lower than the previous day. The implied volatity was 39.30, the open interest changed by 3 which increased total open position to 39
On 20 Nov UPL was trading at 546.80. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 35.22, the open interest changed by -2 which decreased total open position to 36
On 19 Nov UPL was trading at 546.80. The strike last trading price was 3, which was -0.65 lower than the previous day. The implied volatity was 35.22, the open interest changed by -2 which decreased total open position to 36
On 18 Nov UPL was trading at 536.90. The strike last trading price was 3.65, which was -1.50 lower than the previous day. The implied volatity was 32.55, the open interest changed by -1 which decreased total open position to 38
On 14 Nov UPL was trading at 525.80. The strike last trading price was 5.15, which was -1.15 lower than the previous day. The implied volatity was 34.42, the open interest changed by 5 which increased total open position to 39
On 13 Nov UPL was trading at 515.40. The strike last trading price was 6.3, which was 2.20 higher than the previous day. The implied volatity was 32.30, the open interest changed by 15 which increased total open position to 33
On 12 Nov UPL was trading at 527.75. The strike last trading price was 4.1, which was -4.90 lower than the previous day. The implied volatity was 30.02, the open interest changed by 11 which increased total open position to 17
On 11 Nov UPL was trading at 515.15. The strike last trading price was 9, which was 5.85 higher than the previous day. The implied volatity was 34.16, the open interest changed by 6 which increased total open position to 6
On 1 Nov UPL was trading at 558.40. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was 11.71, the open interest changed by 0 which decreased total open position to 0
On 31 Oct UPL was trading at 553.65. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct UPL was trading at 534.65. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct UPL was trading at 531.80. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct UPL was trading at 521.95. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct UPL was trading at 535.00. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct UPL was trading at 531.75. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct UPL was trading at 530.35. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct UPL was trading at 545.45. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct UPL was trading at 555.25. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct UPL was trading at 553.70. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct UPL was trading at 568.85. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
