UPL
Upl Limited
Historical option data for UPL
21 Nov 2024 04:12 PM IST
| UPL 28NOV2024 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 555.75 | 56.6 | 8.20 | - | 114 | -10 | 202 | |||
| 20 Nov | 546.80 | 48.4 | 0.00 | 44.11 | 139 | -25 | 211 | |||
| 19 Nov | 546.80 | 48.4 | 11.60 | 44.11 | 139 | -26 | 211 | |||
| 18 Nov | 536.90 | 36.8 | 0.90 | 38.13 | 350 | -68 | 238 | |||
|
|
||||||||||
| 14 Nov | 525.80 | 35.9 | 8.10 | 31.91 | 801 | 19 | 301 | |||
| 13 Nov | 515.40 | 27.8 | -3.95 | 34.42 | 1,521 | 80 | 284 | |||
| 12 Nov | 527.75 | 31.75 | 8.45 | 24.15 | 645 | -12 | 208 | |||
| 11 Nov | 515.15 | 23.3 | -37.25 | 32.49 | 655 | 184 | 213 | |||
| 8 Nov | 557.60 | 60.55 | -11.20 | 32.47 | 12 | -9 | 31 | |||
| 7 Nov | 567.15 | 71.75 | 7.70 | 33.64 | 20 | -3 | 40 | |||
| 6 Nov | 567.25 | 64.05 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 5 Nov | 559.05 | 64.05 | 4.60 | 38.74 | 15 | 1 | 42 | |||
| 4 Nov | 552.65 | 59.45 | -6.55 | 39.95 | 44 | 14 | 40 | |||
| 1 Nov | 558.40 | 66 | 10.95 | 39.43 | 1 | 0 | 27 | |||
| 31 Oct | 553.65 | 55.05 | 0.00 | - | 0 | 22 | 0 | |||
| 30 Oct | 546.25 | 55.05 | 18.45 | - | 28 | 23 | 28 | |||
| 29 Oct | 534.65 | 36.6 | -5.40 | - | 3 | 1 | 4 | |||
| 28 Oct | 531.80 | 42 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 521.95 | 42 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 535.00 | 42 | 0.00 | - | 0 | 3 | 0 | |||
| 23 Oct | 531.75 | 42 | - | 3 | 0 | 0 | ||||
For Upl Limited - strike price 500 expiring on 28NOV2024
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 21 Nov UPL was trading at 555.75. The strike last trading price was 56.6, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 202
On 20 Nov UPL was trading at 546.80. The strike last trading price was 48.4, which was 0.00 lower than the previous day. The implied volatity was 44.11, the open interest changed by -25 which decreased total open position to 211
On 19 Nov UPL was trading at 546.80. The strike last trading price was 48.4, which was 11.60 higher than the previous day. The implied volatity was 44.11, the open interest changed by -26 which decreased total open position to 211
On 18 Nov UPL was trading at 536.90. The strike last trading price was 36.8, which was 0.90 higher than the previous day. The implied volatity was 38.13, the open interest changed by -68 which decreased total open position to 238
On 14 Nov UPL was trading at 525.80. The strike last trading price was 35.9, which was 8.10 higher than the previous day. The implied volatity was 31.91, the open interest changed by 19 which increased total open position to 301
On 13 Nov UPL was trading at 515.40. The strike last trading price was 27.8, which was -3.95 lower than the previous day. The implied volatity was 34.42, the open interest changed by 80 which increased total open position to 284
On 12 Nov UPL was trading at 527.75. The strike last trading price was 31.75, which was 8.45 higher than the previous day. The implied volatity was 24.15, the open interest changed by -12 which decreased total open position to 208
On 11 Nov UPL was trading at 515.15. The strike last trading price was 23.3, which was -37.25 lower than the previous day. The implied volatity was 32.49, the open interest changed by 184 which increased total open position to 213
On 8 Nov UPL was trading at 557.60. The strike last trading price was 60.55, which was -11.20 lower than the previous day. The implied volatity was 32.47, the open interest changed by -9 which decreased total open position to 31
On 7 Nov UPL was trading at 567.15. The strike last trading price was 71.75, which was 7.70 higher than the previous day. The implied volatity was 33.64, the open interest changed by -3 which decreased total open position to 40
On 6 Nov UPL was trading at 567.25. The strike last trading price was 64.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 5 Nov UPL was trading at 559.05. The strike last trading price was 64.05, which was 4.60 higher than the previous day. The implied volatity was 38.74, the open interest changed by 1 which increased total open position to 42
On 4 Nov UPL was trading at 552.65. The strike last trading price was 59.45, which was -6.55 lower than the previous day. The implied volatity was 39.95, the open interest changed by 14 which increased total open position to 40
On 1 Nov UPL was trading at 558.40. The strike last trading price was 66, which was 10.95 higher than the previous day. The implied volatity was 39.43, the open interest changed by 0 which decreased total open position to 27
On 31 Oct UPL was trading at 553.65. The strike last trading price was 55.05, 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 30 Oct UPL was trading at 546.25. The strike last trading price was 55.05, which was 18.45 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 36.6, which was -5.40 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 42, 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 42, 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 42, 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 42, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| UPL 28NOV2024 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.10
Theta: -0.35
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 555.75 | 1.15 | -0.60 | 52.27 | 3,761 | 431 | 2,247 |
| 20 Nov | 546.80 | 1.75 | 0.00 | 44.68 | 3,139 | 44 | 1,801 |
| 19 Nov | 546.80 | 1.75 | -0.75 | 44.68 | 3,139 | 29 | 1,801 |
| 18 Nov | 536.90 | 2.5 | -0.45 | 38.47 | 2,970 | 299 | 1,785 |
| 14 Nov | 525.80 | 2.95 | -1.65 | 33.84 | 2,858 | 452 | 1,474 |
| 13 Nov | 515.40 | 4.6 | 1.00 | 30.81 | 6,046 | -253 | 1,021 |
| 12 Nov | 527.75 | 3.6 | -5.55 | 32.05 | 8,496 | -430 | 1,299 |
| 11 Nov | 515.15 | 9.15 | 7.15 | 36.19 | 15,369 | 1,425 | 1,813 |
| 8 Nov | 557.60 | 2 | 0.40 | 36.68 | 493 | 71 | 386 |
| 7 Nov | 567.15 | 1.6 | 0.00 | 38.31 | 132 | 2 | 315 |
| 6 Nov | 567.25 | 1.6 | -1.25 | 37.30 | 234 | -18 | 316 |
| 5 Nov | 559.05 | 2.85 | -1.45 | 38.51 | 344 | 19 | 332 |
| 4 Nov | 552.65 | 4.3 | 0.80 | 40.19 | 602 | 79 | 313 |
| 1 Nov | 558.40 | 3.5 | -0.70 | 38.33 | 76 | -1 | 234 |
| 31 Oct | 553.65 | 4.2 | -0.85 | - | 358 | 67 | 236 |
| 30 Oct | 546.25 | 5.05 | -1.25 | - | 223 | 46 | 170 |
| 29 Oct | 534.65 | 6.3 | -0.30 | - | 74 | 24 | 121 |
| 28 Oct | 531.80 | 6.6 | -2.80 | - | 81 | 16 | 95 |
| 25 Oct | 521.95 | 9.4 | 3.20 | - | 91 | 43 | 79 |
| 24 Oct | 535.00 | 6.2 | -0.80 | - | 39 | 13 | 35 |
| 23 Oct | 531.75 | 7 | - | 37 | 21 | 21 | |
For Upl Limited - strike price 500 expiring on 28NOV2024
Delta for 500 PE is -0.06
Historical price for 500 PE is as follows
On 21 Nov UPL was trading at 555.75. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was 52.27, the open interest changed by 431 which increased total open position to 2247
On 20 Nov UPL was trading at 546.80. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was 44.68, the open interest changed by 44 which increased total open position to 1801
On 19 Nov UPL was trading at 546.80. The strike last trading price was 1.75, which was -0.75 lower than the previous day. The implied volatity was 44.68, the open interest changed by 29 which increased total open position to 1801
On 18 Nov UPL was trading at 536.90. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was 38.47, the open interest changed by 299 which increased total open position to 1785
On 14 Nov UPL was trading at 525.80. The strike last trading price was 2.95, which was -1.65 lower than the previous day. The implied volatity was 33.84, the open interest changed by 452 which increased total open position to 1474
On 13 Nov UPL was trading at 515.40. The strike last trading price was 4.6, which was 1.00 higher than the previous day. The implied volatity was 30.81, the open interest changed by -253 which decreased total open position to 1021
On 12 Nov UPL was trading at 527.75. The strike last trading price was 3.6, which was -5.55 lower than the previous day. The implied volatity was 32.05, the open interest changed by -430 which decreased total open position to 1299
On 11 Nov UPL was trading at 515.15. The strike last trading price was 9.15, which was 7.15 higher than the previous day. The implied volatity was 36.19, the open interest changed by 1425 which increased total open position to 1813
On 8 Nov UPL was trading at 557.60. The strike last trading price was 2, which was 0.40 higher than the previous day. The implied volatity was 36.68, the open interest changed by 71 which increased total open position to 386
On 7 Nov UPL was trading at 567.15. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 38.31, the open interest changed by 2 which increased total open position to 315
On 6 Nov UPL was trading at 567.25. The strike last trading price was 1.6, which was -1.25 lower than the previous day. The implied volatity was 37.30, the open interest changed by -18 which decreased total open position to 316
On 5 Nov UPL was trading at 559.05. The strike last trading price was 2.85, which was -1.45 lower than the previous day. The implied volatity was 38.51, the open interest changed by 19 which increased total open position to 332
On 4 Nov UPL was trading at 552.65. The strike last trading price was 4.3, which was 0.80 higher than the previous day. The implied volatity was 40.19, the open interest changed by 79 which increased total open position to 313
On 1 Nov UPL was trading at 558.40. The strike last trading price was 3.5, which was -0.70 lower than the previous day. The implied volatity was 38.33, the open interest changed by -1 which decreased total open position to 234
On 31 Oct UPL was trading at 553.65. The strike last trading price was 4.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct UPL was trading at 546.25. The strike last trading price was 5.05, which was -1.25 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 6.3, which was -0.30 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 6.6, which was -2.80 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 9.4, which was 3.20 higher 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 6.2, which was -0.80 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 7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
