UPL
Upl Limited
Historical option data for UPL
20 Dec 2024 04:12 PM IST
| UPL 26DEC2024 490 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.20
Theta: -0.62
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 504.50 | 17 | -14.25 | 31.37 | 9 | 6 | 8 | |||
| 19 Dec | 518.35 | 31.25 | -36.05 | 31.28 | 3 | 2 | 2 | |||
| 18 Dec | 532.25 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 538.40 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 547.95 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 550.25 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 547.45 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 552.00 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 549.95 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 555.40 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Dec | 562.65 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 558.20 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 567.95 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 563.10 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 555.05 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 545.00 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 546.90 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 548.20 | 67.3 | -7.40 | - | 0 | 0 | 0 | |||
| 25 Nov | 568.55 | 74.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 566.40 | 74.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 555.75 | 74.7 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 546.80 | 74.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 546.80 | 74.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 536.90 | 74.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 525.80 | 74.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 515.40 | 74.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 527.75 | 74.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 515.15 | 74.7 | 74.70 | - | 0 | 0 | 0 | |||
| 1 Nov | 558.40 | 0 | - | 0 | 0 | 0 | ||||
For Upl Limited - strike price 490 expiring on 26DEC2024
Delta for 490 CE is 0.77
Historical price for 490 CE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 17, which was -14.25 lower than the previous day. The implied volatity was 31.37, the open interest changed by 6 which increased total open position to 8
On 19 Dec UPL was trading at 518.35. The strike last trading price was 31.25, which was -36.05 lower than the previous day. The implied volatity was 31.28, the open interest changed by 2 which increased total open position to 2
On 18 Dec UPL was trading at 532.25. The strike last trading price was 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, 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 67.3, which was -7.40 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 74.7, 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 22 Nov UPL was trading at 566.40. The strike last trading price was 74.7, 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 21 Nov UPL was trading at 555.75. The strike last trading price was 74.7, 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 20 Nov UPL was trading at 546.80. The strike last trading price was 74.7, 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 19 Nov UPL was trading at 546.80. The strike last trading price was 74.7, 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 Nov UPL was trading at 536.90. The strike last trading price was 74.7, 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 14 Nov UPL was trading at 525.80. The strike last trading price was 74.7, 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 Nov UPL was trading at 515.40. The strike last trading price was 74.7, 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 Nov UPL was trading at 527.75. The strike last trading price was 74.7, 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 Nov UPL was trading at 515.15. The strike last trading price was 74.7, which was 74.70 higher than the previous day. The implied volatity was -, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| UPL 26DEC2024 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 0.18
Theta: -0.37
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 504.50 | 1.9 | 1.30 | 26.62 | 276 | 16 | 90 |
| 19 Dec | 518.35 | 0.6 | 0.15 | 29.13 | 191 | 23 | 51 |
| 18 Dec | 532.25 | 0.45 | 0.05 | 33.18 | 3 | 0 | 29 |
| 17 Dec | 538.40 | 0.4 | 0.00 | 33.93 | 8 | -4 | 30 |
| 16 Dec | 547.95 | 0.4 | 0.00 | 0.00 | 0 | -3 | 0 |
| 13 Dec | 550.25 | 0.4 | 0.00 | 33.68 | 47 | 12 | 49 |
| 12 Dec | 547.45 | 0.4 | 0.00 | 0.00 | 0 | -4 | 0 |
| 11 Dec | 552.00 | 0.4 | -0.45 | 33.08 | 14 | -4 | 37 |
| 10 Dec | 549.95 | 0.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 555.40 | 0.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 562.65 | 0.85 | 0.00 | 0.00 | 0 | -5 | 0 |
| 5 Dec | 558.20 | 0.85 | 0.10 | 34.48 | 24 | -4 | 42 |
| 4 Dec | 567.95 | 0.75 | -0.25 | 36.79 | 3 | 0 | 47 |
| 3 Dec | 563.10 | 1 | -0.65 | 35.18 | 32 | 13 | 44 |
| 2 Dec | 555.05 | 1.65 | -0.45 | 35.94 | 26 | 4 | 30 |
| 29 Nov | 545.00 | 2.1 | -0.45 | 32.22 | 22 | 2 | 23 |
| 28 Nov | 546.90 | 2.55 | -0.80 | 34.74 | 20 | 9 | 10 |
| 27 Nov | 548.20 | 3.35 | 1.35 | 37.23 | 1 | 0 | 0 |
| 25 Nov | 568.55 | 2 | -0.15 | 38.42 | 11.513 | 7.675 | 28.782 |
| 22 Nov | 566.40 | 2.15 | -1.35 | 35.96 | 20.148 | 12.472 | 33.579 |
| 21 Nov | 555.75 | 3.5 | 0.55 | 37.14 | 7.675 | 4.797 | 20.148 |
| 20 Nov | 546.80 | 2.95 | 0.00 | 31.00 | 2.878 | 0.959 | 16.31 |
| 19 Nov | 546.80 | 2.95 | -2.10 | 31.00 | 2.878 | 1.919 | 16.31 |
| 18 Nov | 536.90 | 5.05 | -2.95 | 31.84 | 2.878 | 0 | 15.351 |
| 14 Nov | 525.80 | 8 | -2.60 | 36.04 | 3.838 | -0.959 | 14.391 |
| 13 Nov | 515.40 | 10.6 | 6.50 | 35.53 | 6.716 | 3.838 | 15.351 |
| 12 Nov | 527.75 | 4.1 | -6.95 | 26.02 | 11.513 | 0 | 1.919 |
| 11 Nov | 515.15 | 11.05 | 11.05 | 32.62 | 1.919 | 0.959 | 0.959 |
| 1 Nov | 558.40 | 0 | 10.50 | 0 | 0 | 0 | |
For Upl Limited - strike price 490 expiring on 26DEC2024
Delta for 490 PE is -0.20
Historical price for 490 PE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 1.9, which was 1.30 higher than the previous day. The implied volatity was 26.62, the open interest changed by 16 which increased total open position to 90
On 19 Dec UPL was trading at 518.35. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 29.13, the open interest changed by 23 which increased total open position to 51
On 18 Dec UPL was trading at 532.25. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 33.18, the open interest changed by 0 which decreased total open position to 29
On 17 Dec UPL was trading at 538.40. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 33.93, the open interest changed by -4 which decreased total open position to 30
On 16 Dec UPL was trading at 547.95. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 13 Dec UPL was trading at 550.25. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 33.68, the open interest changed by 12 which increased total open position to 49
On 12 Dec UPL was trading at 547.45. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 11 Dec UPL was trading at 552.00. The strike last trading price was 0.4, which was -0.45 lower than the previous day. The implied volatity was 33.08, the open interest changed by -4 which decreased total open position to 37
On 10 Dec UPL was trading at 549.95. The strike last trading price was 0.85, 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 9 Dec UPL was trading at 555.40. The strike last trading price was 0.85, 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 6 Dec UPL was trading at 562.65. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 5 Dec UPL was trading at 558.20. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was 34.48, the open interest changed by -4 which decreased total open position to 42
On 4 Dec UPL was trading at 567.95. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 36.79, the open interest changed by 0 which decreased total open position to 47
On 3 Dec UPL was trading at 563.10. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was 35.18, the open interest changed by 13 which increased total open position to 44
On 2 Dec UPL was trading at 555.05. The strike last trading price was 1.65, which was -0.45 lower than the previous day. The implied volatity was 35.94, the open interest changed by 4 which increased total open position to 30
On 29 Nov UPL was trading at 545.00. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was 32.22, the open interest changed by 2 which increased total open position to 23
On 28 Nov UPL was trading at 546.90. The strike last trading price was 2.55, which was -0.80 lower than the previous day. The implied volatity was 34.74, the open interest changed by 9 which increased total open position to 10
On 27 Nov UPL was trading at 548.20. The strike last trading price was 3.35, which was 1.35 higher than the previous day. The implied volatity was 37.23, 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 -0.15 lower than the previous day. The implied volatity was 38.42, the open interest changed by 8 which increased total open position to 30
On 22 Nov UPL was trading at 566.40. The strike last trading price was 2.15, which was -1.35 lower than the previous day. The implied volatity was 35.96, the open interest changed by 13 which increased total open position to 35
On 21 Nov UPL was trading at 555.75. The strike last trading price was 3.5, which was 0.55 higher than the previous day. The implied volatity was 37.14, the open interest changed by 5 which increased total open position to 21
On 20 Nov UPL was trading at 546.80. The strike last trading price was 2.95, which was 0.00 lower than the previous day. The implied volatity was 31.00, the open interest changed by 1 which increased total open position to 17
On 19 Nov UPL was trading at 546.80. The strike last trading price was 2.95, which was -2.10 lower than the previous day. The implied volatity was 31.00, the open interest changed by 2 which increased total open position to 17
On 18 Nov UPL was trading at 536.90. The strike last trading price was 5.05, which was -2.95 lower than the previous day. The implied volatity was 31.84, the open interest changed by 0 which decreased total open position to 16
On 14 Nov UPL was trading at 525.80. The strike last trading price was 8, which was -2.60 lower than the previous day. The implied volatity was 36.04, the open interest changed by -1 which decreased total open position to 15
On 13 Nov UPL was trading at 515.40. The strike last trading price was 10.6, which was 6.50 higher than the previous day. The implied volatity was 35.53, the open interest changed by 4 which increased total open position to 16
On 12 Nov UPL was trading at 527.75. The strike last trading price was 4.1, which was -6.95 lower than the previous day. The implied volatity was 26.02, the open interest changed by 0 which decreased total open position to 2
On 11 Nov UPL was trading at 515.15. The strike last trading price was 11.05, which was 11.05 higher than the previous day. The implied volatity was 32.62, the open interest changed by 1 which increased total open position to 1
On 1 Nov UPL was trading at 558.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 10.50, the open interest changed by 0 which decreased total open position to 0
