UPL
Upl Limited
Historical option data for UPL
20 Dec 2024 04:12 PM IST
| UPL 26DEC2024 498.8 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0.24
Theta: -0.52
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 504.50 | 8.75 | -13.60 | 21.99 | 22 | -3 | 17 | |||
| 19 Dec | 518.35 | 22.35 | -13.65 | 23.11 | 4 | 0 | 19 | |||
| 18 Dec | 532.25 | 36 | -22.40 | 39.89 | 2 | 0 | 19 | |||
| 17 Dec | 538.40 | 58.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 547.95 | 58.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 550.25 | 58.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 547.45 | 58.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 552.00 | 58.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 549.95 | 58.4 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 9 Dec | 555.40 | 58.4 | -6.60 | - | 1 | 0 | 20 | |||
| 6 Dec | 562.65 | 65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 558.20 | 65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 567.95 | 65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 563.10 | 65 | 6.00 | - | 2 | 0 | 20 | |||
| 2 Dec | 555.05 | 59 | -1.75 | 24.35 | 10 | 1 | 19 | |||
| 29 Nov | 545.00 | 60.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Nov | 546.90 | 60.75 | -0.45 | 45.40 | 2 | 0 | 18 | |||
| 27 Nov | 548.20 | 61.2 | 0.00 | 0.00 | 0 | 18 | 0 | |||
| 26 Nov | 551.75 | 61.2 | 39.13 | 8 | -0.756 | 16.513 | ||||
For Upl Limited - strike price 498.8 expiring on 26DEC2024
Delta for 498.8 CE is 0.65
Historical price for 498.8 CE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 8.75, which was -13.60 lower than the previous day. The implied volatity was 21.99, the open interest changed by -3 which decreased total open position to 17
On 19 Dec UPL was trading at 518.35. The strike last trading price was 22.35, which was -13.65 lower than the previous day. The implied volatity was 23.11, the open interest changed by 0 which decreased total open position to 19
On 18 Dec UPL was trading at 532.25. The strike last trading price was 36, which was -22.40 lower than the previous day. The implied volatity was 39.89, the open interest changed by 0 which decreased total open position to 19
On 17 Dec UPL was trading at 538.40. The strike last trading price was 58.4, 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 16 Dec UPL was trading at 547.95. The strike last trading price was 58.4, 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 13 Dec UPL was trading at 550.25. The strike last trading price was 58.4, 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 12 Dec UPL was trading at 547.45. The strike last trading price was 58.4, 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 11 Dec UPL was trading at 552.00. The strike last trading price was 58.4, 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 10 Dec UPL was trading at 549.95. The strike last trading price was 58.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 9 Dec UPL was trading at 555.40. The strike last trading price was 58.4, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 6 Dec UPL was trading at 562.65. The strike last trading price was 65, 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 5 Dec UPL was trading at 558.20. The strike last trading price was 65, 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 4 Dec UPL was trading at 567.95. The strike last trading price was 65, 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 3 Dec UPL was trading at 563.10. The strike last trading price was 65, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 2 Dec UPL was trading at 555.05. The strike last trading price was 59, which was -1.75 lower than the previous day. The implied volatity was 24.35, the open interest changed by 1 which increased total open position to 19
On 29 Nov UPL was trading at 545.00. The strike last trading price was 60.75, 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 28 Nov UPL was trading at 546.90. The strike last trading price was 60.75, which was -0.45 lower than the previous day. The implied volatity was 45.40, the open interest changed by 0 which decreased total open position to 18
On 27 Nov UPL was trading at 548.20. The strike last trading price was 61.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 26 Nov UPL was trading at 551.75. The strike last trading price was 61.2, which was lower than the previous day. The implied volatity was 39.13, the open interest changed by -0.7564575645756457 which decreased total open position to 16.512915129151292
| UPL 26DEC2024 498.8 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.24
Theta: -0.47
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 504.50 | 4.3 | 3.10 | 26.01 | 428 | 15 | 113 |
| 19 Dec | 518.35 | 1.2 | 0.45 | 26.95 | 152 | -13 | 105 |
| 18 Dec | 532.25 | 0.75 | 0.20 | 30.60 | 14 | -2 | 119 |
| 17 Dec | 538.40 | 0.55 | 0.05 | 30.51 | 7 | -3 | 120 |
| 16 Dec | 547.95 | 0.5 | -0.05 | 33.34 | 17 | -8 | 123 |
| 13 Dec | 550.25 | 0.55 | -0.15 | 31.20 | 69 | -3 | 141 |
| 12 Dec | 547.45 | 0.7 | -0.05 | 30.45 | 12 | 4 | 143 |
| 11 Dec | 552.00 | 0.75 | -0.10 | 32.82 | 12 | -5 | 140 |
| 10 Dec | 549.95 | 0.85 | 0.15 | 31.72 | 17 | 2 | 143 |
| 9 Dec | 555.40 | 0.7 | 0.00 | 31.02 | 33 | -7 | 143 |
| 6 Dec | 562.65 | 0.7 | -0.20 | 31.28 | 33 | -8 | 149 |
| 5 Dec | 558.20 | 0.9 | -0.10 | 31.19 | 68 | 6 | 158 |
| 4 Dec | 567.95 | 1 | -0.25 | 35.31 | 27 | -6 | 152 |
| 3 Dec | 563.10 | 1.25 | -0.65 | 33.20 | 58 | -4 | 159 |
| 2 Dec | 555.05 | 1.9 | -0.85 | 32.84 | 191 | 12 | 162 |
| 29 Nov | 545.00 | 2.75 | -0.10 | 30.71 | 112 | 13 | 149 |
| 28 Nov | 546.90 | 2.85 | -0.05 | 31.91 | 116 | 29 | 138 |
| 27 Nov | 548.20 | 2.9 | -0.10 | 31.73 | 92 | -22 | 110 |
| 26 Nov | 551.75 | 3 | 32.42 | 100 | 15.893 | 125.266 | |
For Upl Limited - strike price 498.8 expiring on 26DEC2024
Delta for 498.8 PE is -0.37
Historical price for 498.8 PE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 4.3, which was 3.10 higher than the previous day. The implied volatity was 26.01, the open interest changed by 15 which increased total open position to 113
On 19 Dec UPL was trading at 518.35. The strike last trading price was 1.2, which was 0.45 higher than the previous day. The implied volatity was 26.95, the open interest changed by -13 which decreased total open position to 105
On 18 Dec UPL was trading at 532.25. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was 30.60, the open interest changed by -2 which decreased total open position to 119
On 17 Dec UPL was trading at 538.40. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 30.51, the open interest changed by -3 which decreased total open position to 120
On 16 Dec UPL was trading at 547.95. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 33.34, the open interest changed by -8 which decreased total open position to 123
On 13 Dec UPL was trading at 550.25. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 31.20, the open interest changed by -3 which decreased total open position to 141
On 12 Dec UPL was trading at 547.45. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 30.45, the open interest changed by 4 which increased total open position to 143
On 11 Dec UPL was trading at 552.00. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 32.82, the open interest changed by -5 which decreased total open position to 140
On 10 Dec UPL was trading at 549.95. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 31.72, the open interest changed by 2 which increased total open position to 143
On 9 Dec UPL was trading at 555.40. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 31.02, the open interest changed by -7 which decreased total open position to 143
On 6 Dec UPL was trading at 562.65. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 31.28, the open interest changed by -8 which decreased total open position to 149
On 5 Dec UPL was trading at 558.20. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 31.19, the open interest changed by 6 which increased total open position to 158
On 4 Dec UPL was trading at 567.95. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 35.31, the open interest changed by -6 which decreased total open position to 152
On 3 Dec UPL was trading at 563.10. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was 33.20, the open interest changed by -4 which decreased total open position to 159
On 2 Dec UPL was trading at 555.05. The strike last trading price was 1.9, which was -0.85 lower than the previous day. The implied volatity was 32.84, the open interest changed by 12 which increased total open position to 162
On 29 Nov UPL was trading at 545.00. The strike last trading price was 2.75, which was -0.10 lower than the previous day. The implied volatity was 30.71, the open interest changed by 13 which increased total open position to 149
On 28 Nov UPL was trading at 546.90. The strike last trading price was 2.85, which was -0.05 lower than the previous day. The implied volatity was 31.91, the open interest changed by 29 which increased total open position to 138
On 27 Nov UPL was trading at 548.20. The strike last trading price was 2.9, which was -0.10 lower than the previous day. The implied volatity was 31.73, the open interest changed by -22 which decreased total open position to 110
On 26 Nov UPL was trading at 551.75. The strike last trading price was 3, which was lower than the previous day. The implied volatity was 32.42, the open interest changed by 15.892988929889299 which increased total open position to 125.26568265682657
