UPL
Upl Limited
Historical option data for UPL
20 Dec 2024 04:12 PM IST
| UPL 26DEC2024 508.4 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0.25
Theta: -0.52
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 504.50 | 3.95 | -10.70 | 22.42 | 415 | 84 | 121 | |||
| 19 Dec | 518.35 | 14.65 | -10.70 | 24.76 | 15 | -3 | 37 | |||
| 18 Dec | 532.25 | 25.35 | -13.45 | 25.03 | 8 | 0 | 41 | |||
| 17 Dec | 538.40 | 38.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Dec | 547.95 | 38.8 | 0.00 | 0.00 | 0 | -15 | 0 | |||
| 13 Dec | 550.25 | 38.8 | -1.20 | - | 27 | -15 | 41 | |||
| 12 Dec | 547.45 | 40 | -8.00 | - | 6 | -3 | 56 | |||
| 11 Dec | 552.00 | 48 | 3.00 | 26.52 | 4 | -1 | 60 | |||
| 10 Dec | 549.95 | 45 | -4.00 | - | 1 | 0 | 62 | |||
| 9 Dec | 555.40 | 49 | -8.10 | 17.04 | 3 | 0 | 63 | |||
| 6 Dec | 562.65 | 57.1 | 7.00 | 27.51 | 2 | 0 | 64 | |||
| 5 Dec | 558.20 | 50.1 | -3.90 | - | 7 | -1 | 63 | |||
| 4 Dec | 567.95 | 54 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 563.10 | 54 | 2.80 | - | 5 | 0 | 64 | |||
| 2 Dec | 555.05 | 51.2 | 10.65 | 29.81 | 10 | 2 | 65 | |||
| 29 Nov | 545.00 | 40.55 | -7.45 | 17.94 | 33 | -5 | 63 | |||
| 28 Nov | 546.90 | 48 | 0.00 | 32.30 | 9 | 3 | 65 | |||
| 27 Nov | 548.20 | 48 | -4.05 | 30.55 | 9 | -5 | 60 | |||
| 26 Nov | 551.75 | 52.05 | 35.37 | 10 | 4 | 60.605 | ||||
For Upl Limited - strike price 508.4 expiring on 26DEC2024
Delta for 508.4 CE is 0.39
Historical price for 508.4 CE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 3.95, which was -10.70 lower than the previous day. The implied volatity was 22.42, the open interest changed by 84 which increased total open position to 121
On 19 Dec UPL was trading at 518.35. The strike last trading price was 14.65, which was -10.70 lower than the previous day. The implied volatity was 24.76, the open interest changed by -3 which decreased total open position to 37
On 18 Dec UPL was trading at 532.25. The strike last trading price was 25.35, which was -13.45 lower than the previous day. The implied volatity was 25.03, the open interest changed by 0 which decreased total open position to 41
On 17 Dec UPL was trading at 538.40. The strike last trading price was 38.8, 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 38.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -15 which decreased total open position to 0
On 13 Dec UPL was trading at 550.25. The strike last trading price was 38.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 41
On 12 Dec UPL was trading at 547.45. The strike last trading price was 40, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 56
On 11 Dec UPL was trading at 552.00. The strike last trading price was 48, which was 3.00 higher than the previous day. The implied volatity was 26.52, the open interest changed by -1 which decreased total open position to 60
On 10 Dec UPL was trading at 549.95. The strike last trading price was 45, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62
On 9 Dec UPL was trading at 555.40. The strike last trading price was 49, which was -8.10 lower than the previous day. The implied volatity was 17.04, the open interest changed by 0 which decreased total open position to 63
On 6 Dec UPL was trading at 562.65. The strike last trading price was 57.1, which was 7.00 higher than the previous day. The implied volatity was 27.51, the open interest changed by 0 which decreased total open position to 64
On 5 Dec UPL was trading at 558.20. The strike last trading price was 50.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 63
On 4 Dec UPL was trading at 567.95. The strike last trading price was 54, 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 54, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 2 Dec UPL was trading at 555.05. The strike last trading price was 51.2, which was 10.65 higher than the previous day. The implied volatity was 29.81, the open interest changed by 2 which increased total open position to 65
On 29 Nov UPL was trading at 545.00. The strike last trading price was 40.55, which was -7.45 lower than the previous day. The implied volatity was 17.94, the open interest changed by -5 which decreased total open position to 63
On 28 Nov UPL was trading at 546.90. The strike last trading price was 48, which was 0.00 lower than the previous day. The implied volatity was 32.30, the open interest changed by 3 which increased total open position to 65
On 27 Nov UPL was trading at 548.20. The strike last trading price was 48, which was -4.05 lower than the previous day. The implied volatity was 30.55, the open interest changed by -5 which decreased total open position to 60
On 26 Nov UPL was trading at 551.75. The strike last trading price was 52.05, which was lower than the previous day. The implied volatity was 35.37, the open interest changed by 4 which increased total open position to 60.60516605166052
| UPL 26DEC2024 508.4 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.25
Theta: -0.44
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 504.50 | 8.85 | 6.05 | 25.37 | 698 | -64 | 68 |
| 19 Dec | 518.35 | 2.8 | 1.45 | 25.75 | 354 | 35 | 131 |
| 18 Dec | 532.25 | 1.35 | 0.30 | 27.81 | 52 | 6 | 96 |
| 17 Dec | 538.40 | 1.05 | 0.40 | 28.52 | 24 | -2 | 92 |
| 16 Dec | 547.95 | 0.65 | -0.15 | 29.36 | 53 | -8 | 95 |
| 13 Dec | 550.25 | 0.8 | -0.15 | 28.50 | 212 | -36 | 103 |
| 12 Dec | 547.45 | 0.95 | -0.05 | 27.37 | 44 | -9 | 145 |
| 11 Dec | 552.00 | 1 | -0.35 | 29.97 | 71 | -13 | 155 |
| 10 Dec | 549.95 | 1.35 | 0.15 | 30.22 | 16 | -3 | 168 |
| 9 Dec | 555.40 | 1.2 | 0.05 | 30.08 | 43 | 1 | 173 |
| 6 Dec | 562.65 | 1.15 | -0.15 | 30.41 | 26 | -3 | 172 |
| 5 Dec | 558.20 | 1.3 | -0.05 | 29.55 | 87 | 3 | 174 |
| 4 Dec | 567.95 | 1.35 | -0.45 | 33.20 | 40 | -1 | 173 |
| 3 Dec | 563.10 | 1.8 | -0.90 | 31.93 | 64 | -15 | 175 |
| 2 Dec | 555.05 | 2.7 | -1.05 | 31.59 | 252 | 14 | 191 |
| 29 Nov | 545.00 | 3.75 | 0.25 | 29.19 | 211 | 41 | 179 |
| 28 Nov | 546.90 | 3.5 | -0.20 | 29.51 | 62 | 19 | 138 |
| 27 Nov | 548.20 | 3.7 | -0.35 | 29.79 | 59 | 7 | 121 |
| 26 Nov | 551.75 | 4.05 | 31.20 | 101 | 39.177 | 111.133 | |
For Upl Limited - strike price 508.4 expiring on 26DEC2024
Delta for 508.4 PE is -0.59
Historical price for 508.4 PE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 8.85, which was 6.05 higher than the previous day. The implied volatity was 25.37, the open interest changed by -64 which decreased total open position to 68
On 19 Dec UPL was trading at 518.35. The strike last trading price was 2.8, which was 1.45 higher than the previous day. The implied volatity was 25.75, the open interest changed by 35 which increased total open position to 131
On 18 Dec UPL was trading at 532.25. The strike last trading price was 1.35, which was 0.30 higher than the previous day. The implied volatity was 27.81, the open interest changed by 6 which increased total open position to 96
On 17 Dec UPL was trading at 538.40. The strike last trading price was 1.05, which was 0.40 higher than the previous day. The implied volatity was 28.52, the open interest changed by -2 which decreased total open position to 92
On 16 Dec UPL was trading at 547.95. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 29.36, the open interest changed by -8 which decreased total open position to 95
On 13 Dec UPL was trading at 550.25. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 28.50, the open interest changed by -36 which decreased total open position to 103
On 12 Dec UPL was trading at 547.45. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 27.37, the open interest changed by -9 which decreased total open position to 145
On 11 Dec UPL was trading at 552.00. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 29.97, the open interest changed by -13 which decreased total open position to 155
On 10 Dec UPL was trading at 549.95. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 30.22, the open interest changed by -3 which decreased total open position to 168
On 9 Dec UPL was trading at 555.40. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 30.08, the open interest changed by 1 which increased total open position to 173
On 6 Dec UPL was trading at 562.65. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 30.41, the open interest changed by -3 which decreased total open position to 172
On 5 Dec UPL was trading at 558.20. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 29.55, the open interest changed by 3 which increased total open position to 174
On 4 Dec UPL was trading at 567.95. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 33.20, the open interest changed by -1 which decreased total open position to 173
On 3 Dec UPL was trading at 563.10. The strike last trading price was 1.8, which was -0.90 lower than the previous day. The implied volatity was 31.93, the open interest changed by -15 which decreased total open position to 175
On 2 Dec UPL was trading at 555.05. The strike last trading price was 2.7, which was -1.05 lower than the previous day. The implied volatity was 31.59, the open interest changed by 14 which increased total open position to 191
On 29 Nov UPL was trading at 545.00. The strike last trading price was 3.75, which was 0.25 higher than the previous day. The implied volatity was 29.19, the open interest changed by 41 which increased total open position to 179
On 28 Nov UPL was trading at 546.90. The strike last trading price was 3.5, which was -0.20 lower than the previous day. The implied volatity was 29.51, the open interest changed by 19 which increased total open position to 138
On 27 Nov UPL was trading at 548.20. The strike last trading price was 3.7, which was -0.35 lower than the previous day. The implied volatity was 29.79, the open interest changed by 7 which increased total open position to 121
On 26 Nov UPL was trading at 551.75. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was 31.20, the open interest changed by 39.17712177121771 which increased total open position to 111.13284132841328
