UPL
Upl Limited
Historical option data for UPL
20 Dec 2024 04:12 PM IST
| UPL 26DEC2024 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.24
Theta: -0.50
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 504.50 | 3.45 | -9.95 | 22.74 | 1,040 | 178 | 197 | |||
| 19 Dec | 518.35 | 13.4 | -26.30 | 24.43 | 42 | 7 | 16 | |||
| 18 Dec | 532.25 | 39.7 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 17 Dec | 538.40 | 39.7 | 9.80 | 68.07 | 3 | 1 | 8 | |||
| 16 Dec | 547.95 | 29.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Dec | 550.25 | 29.9 | -20.40 | - | 1 | 0 | 6 | |||
| 12 Dec | 547.45 | 50.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 552.00 | 50.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 549.95 | 50.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 555.40 | 50.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 562.65 | 50.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 558.20 | 50.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 567.95 | 50.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 563.10 | 50.3 | 0.00 | 0.00 | 0 | 4 | 0 | |||
|
|
||||||||||
| 2 Dec | 555.05 | 50.3 | 9.70 | 31.54 | 7 | 4 | 6 | |||
| 29 Nov | 545.00 | 40.6 | -10.05 | 24.07 | 4 | 2 | 2 | |||
| 28 Nov | 546.90 | 50.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 548.20 | 50.65 | -7.35 | - | 0 | 0 | 0 | |||
| 25 Nov | 568.55 | 58 | 0.00 | 0.00 | 0 | 1.919 | 0 | |||
| 22 Nov | 566.40 | 58 | 0.00 | 0.00 | 0 | 1.919 | 0 | |||
| 21 Nov | 555.75 | 58 | 12.00 | 38.10 | 1.919 | 0.959 | 7.675 | |||
| 20 Nov | 546.80 | 46 | 0.00 | 29.52 | 0.959 | 0.959 | 5.756 | |||
| 19 Nov | 546.80 | 46 | 3.25 | 29.52 | 0.959 | 0 | 5.756 | |||
| 18 Nov | 536.90 | 42.75 | 6.80 | 39.29 | 4.797 | 2.878 | 6.716 | |||
| 14 Nov | 525.80 | 35.95 | 10.95 | 27.53 | 3.838 | 0 | 3.838 | |||
| 13 Nov | 515.40 | 25 | -34.15 | 22.46 | 5.756 | 3.838 | 3.838 | |||
| 12 Nov | 527.75 | 59.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 515.15 | 59.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 557.60 | 59.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 567.15 | 59.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 567.25 | 59.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 559.05 | 59.15 | 59.15 | - | 0 | 0 | 0 | |||
| 1 Nov | 558.40 | 0 | - | 0 | 0 | 0 | ||||
For Upl Limited - strike price 510 expiring on 26DEC2024
Delta for 510 CE is 0.35
Historical price for 510 CE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 3.45, which was -9.95 lower than the previous day. The implied volatity was 22.74, the open interest changed by 178 which increased total open position to 197
On 19 Dec UPL was trading at 518.35. The strike last trading price was 13.4, which was -26.30 lower than the previous day. The implied volatity was 24.43, the open interest changed by 7 which increased total open position to 16
On 18 Dec UPL was trading at 532.25. The strike last trading price was 39.7, 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 17 Dec UPL was trading at 538.40. The strike last trading price was 39.7, which was 9.80 higher than the previous day. The implied volatity was 68.07, the open interest changed by 1 which increased total open position to 8
On 16 Dec UPL was trading at 547.95. The strike last trading price was 29.9, 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 13 Dec UPL was trading at 550.25. The strike last trading price was 29.9, which was -20.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 12 Dec UPL was trading at 547.45. The strike last trading price was 50.3, 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 50.3, 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 50.3, 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 50.3, 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 50.3, 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 50.3, 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 50.3, 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 50.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 2 Dec UPL was trading at 555.05. The strike last trading price was 50.3, which was 9.70 higher than the previous day. The implied volatity was 31.54, the open interest changed by 4 which increased total open position to 6
On 29 Nov UPL was trading at 545.00. The strike last trading price was 40.6, which was -10.05 lower than the previous day. The implied volatity was 24.07, the open interest changed by 2 which increased total open position to 2
On 28 Nov UPL was trading at 546.90. The strike last trading price was 50.65, 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 50.65, which was -7.35 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 58, 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 22 Nov UPL was trading at 566.40. The strike last trading price was 58, 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 21 Nov UPL was trading at 555.75. The strike last trading price was 58, which was 12.00 higher than the previous day. The implied volatity was 38.10, the open interest changed by 1 which increased total open position to 8
On 20 Nov UPL was trading at 546.80. The strike last trading price was 46, which was 0.00 lower than the previous day. The implied volatity was 29.52, the open interest changed by 1 which increased total open position to 6
On 19 Nov UPL was trading at 546.80. The strike last trading price was 46, which was 3.25 higher than the previous day. The implied volatity was 29.52, the open interest changed by 0 which decreased total open position to 6
On 18 Nov UPL was trading at 536.90. The strike last trading price was 42.75, which was 6.80 higher than the previous day. The implied volatity was 39.29, the open interest changed by 3 which increased total open position to 7
On 14 Nov UPL was trading at 525.80. The strike last trading price was 35.95, which was 10.95 higher than the previous day. The implied volatity was 27.53, the open interest changed by 0 which decreased total open position to 4
On 13 Nov UPL was trading at 515.40. The strike last trading price was 25, which was -34.15 lower than the previous day. The implied volatity was 22.46, the open interest changed by 4 which increased total open position to 4
On 12 Nov UPL was trading at 527.75. The strike last trading price was 59.15, 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 59.15, 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 8 Nov UPL was trading at 557.60. The strike last trading price was 59.15, 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 7 Nov UPL was trading at 567.15. The strike last trading price was 59.15, 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 Nov UPL was trading at 567.25. The strike last trading price was 59.15, 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 Nov UPL was trading at 559.05. The strike last trading price was 59.15, which was 59.15 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 510 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0.24
Theta: -0.45
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 504.50 | 10.15 | 6.95 | 26.60 | 1,216 | 8 | 130 |
| 19 Dec | 518.35 | 3.2 | 1.60 | 25.59 | 698 | 10 | 126 |
| 18 Dec | 532.25 | 1.6 | 0.50 | 27.96 | 224 | 10 | 115 |
| 17 Dec | 538.40 | 1.1 | 0.35 | 27.72 | 177 | 10 | 109 |
| 16 Dec | 547.95 | 0.75 | -0.10 | 29.31 | 107 | 4 | 100 |
| 13 Dec | 550.25 | 0.85 | -0.15 | 28.02 | 518 | -27 | 99 |
| 12 Dec | 547.45 | 1 | -0.05 | 26.84 | 150 | 7 | 122 |
| 11 Dec | 552.00 | 1.05 | -0.05 | 29.49 | 201 | 5 | 100 |
| 10 Dec | 549.95 | 1.1 | -0.10 | 27.91 | 116 | -27 | 95 |
| 9 Dec | 555.40 | 1.2 | 0.05 | 29.29 | 187 | 17 | 120 |
| 6 Dec | 562.65 | 1.15 | -0.40 | 29.70 | 84 | 13 | 104 |
| 5 Dec | 558.20 | 1.55 | 0.25 | 30.12 | 120 | -4 | 90 |
| 4 Dec | 567.95 | 1.3 | -0.55 | 32.61 | 71 | 5 | 95 |
| 3 Dec | 563.10 | 1.85 | -1.05 | 31.44 | 142 | -12 | 88 |
| 2 Dec | 555.05 | 2.9 | -1.00 | 31.52 | 154 | 32 | 101 |
| 29 Nov | 545.00 | 3.9 | -0.05 | 28.81 | 169 | 41 | 70 |
| 28 Nov | 546.90 | 3.95 | -2.00 | 30.00 | 100 | 30 | 31 |
| 27 Nov | 548.20 | 5.95 | 1.95 | 34.63 | 1 | 0 | 0 |
| 25 Nov | 568.55 | 4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 566.40 | 4 | -1.80 | 34.23 | 44.133 | 14.391 | 30.701 |
| 21 Nov | 555.75 | 5.8 | 0.05 | 34.63 | 2.878 | 0 | 16.31 |
| 20 Nov | 546.80 | 5.75 | 0.00 | 29.50 | 27.823 | 0 | 12.472 |
| 19 Nov | 546.80 | 5.75 | -4.20 | 29.50 | 27.823 | -3.838 | 12.472 |
| 18 Nov | 536.90 | 9.95 | -1.90 | 31.69 | 4.797 | 2.878 | 14.391 |
| 14 Nov | 525.80 | 11.85 | -6.15 | 32.81 | 1.919 | 0 | 11.513 |
| 13 Nov | 515.40 | 18 | 9.80 | 35.92 | 2.878 | 0.959 | 10.554 |
| 12 Nov | 527.75 | 8.2 | -1.65 | 24.79 | 9.594 | 7.675 | 7.675 |
| 11 Nov | 515.15 | 9.85 | 0.00 | 1.66 | 0 | 0 | 0 |
| 8 Nov | 557.60 | 9.85 | 0.00 | 7.92 | 0 | 0 | 0 |
| 7 Nov | 567.15 | 9.85 | 0.00 | 9.23 | 0 | 0 | 0 |
| 6 Nov | 567.25 | 9.85 | 0.00 | 9.06 | 0 | 0 | 0 |
| 5 Nov | 559.05 | 9.85 | 9.85 | 7.94 | 0 | 0 | 0 |
| 1 Nov | 558.40 | 0 | 8.02 | 0 | 0 | 0 | |
For Upl Limited - strike price 510 expiring on 26DEC2024
Delta for 510 PE is -0.62
Historical price for 510 PE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 10.15, which was 6.95 higher than the previous day. The implied volatity was 26.60, the open interest changed by 8 which increased total open position to 130
On 19 Dec UPL was trading at 518.35. The strike last trading price was 3.2, which was 1.60 higher than the previous day. The implied volatity was 25.59, the open interest changed by 10 which increased total open position to 126
On 18 Dec UPL was trading at 532.25. The strike last trading price was 1.6, which was 0.50 higher than the previous day. The implied volatity was 27.96, the open interest changed by 10 which increased total open position to 115
On 17 Dec UPL was trading at 538.40. The strike last trading price was 1.1, which was 0.35 higher than the previous day. The implied volatity was 27.72, the open interest changed by 10 which increased total open position to 109
On 16 Dec UPL was trading at 547.95. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 29.31, the open interest changed by 4 which increased total open position to 100
On 13 Dec UPL was trading at 550.25. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 28.02, the open interest changed by -27 which decreased total open position to 99
On 12 Dec UPL was trading at 547.45. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 26.84, the open interest changed by 7 which increased total open position to 122
On 11 Dec UPL was trading at 552.00. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 29.49, the open interest changed by 5 which increased total open position to 100
On 10 Dec UPL was trading at 549.95. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was 27.91, the open interest changed by -27 which decreased total open position to 95
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 29.29, the open interest changed by 17 which increased total open position to 120
On 6 Dec UPL was trading at 562.65. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was 29.70, the open interest changed by 13 which increased total open position to 104
On 5 Dec UPL was trading at 558.20. The strike last trading price was 1.55, which was 0.25 higher than the previous day. The implied volatity was 30.12, the open interest changed by -4 which decreased total open position to 90
On 4 Dec UPL was trading at 567.95. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 32.61, the open interest changed by 5 which increased total open position to 95
On 3 Dec UPL was trading at 563.10. The strike last trading price was 1.85, which was -1.05 lower than the previous day. The implied volatity was 31.44, the open interest changed by -12 which decreased total open position to 88
On 2 Dec UPL was trading at 555.05. The strike last trading price was 2.9, which was -1.00 lower than the previous day. The implied volatity was 31.52, the open interest changed by 32 which increased total open position to 101
On 29 Nov UPL was trading at 545.00. The strike last trading price was 3.9, which was -0.05 lower than the previous day. The implied volatity was 28.81, the open interest changed by 41 which increased total open position to 70
On 28 Nov UPL was trading at 546.90. The strike last trading price was 3.95, which was -2.00 lower than the previous day. The implied volatity was 30.00, the open interest changed by 30 which increased total open position to 31
On 27 Nov UPL was trading at 548.20. The strike last trading price was 5.95, which was 1.95 higher than the previous day. The implied volatity was 34.63, 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 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 22 Nov UPL was trading at 566.40. The strike last trading price was 4, which was -1.80 lower than the previous day. The implied volatity was 34.23, the open interest changed by 15 which increased total open position to 32
On 21 Nov UPL was trading at 555.75. The strike last trading price was 5.8, which was 0.05 higher than the previous day. The implied volatity was 34.63, the open interest changed by 0 which decreased total open position to 17
On 20 Nov UPL was trading at 546.80. The strike last trading price was 5.75, which was 0.00 lower than the previous day. The implied volatity was 29.50, the open interest changed by 0 which decreased total open position to 13
On 19 Nov UPL was trading at 546.80. The strike last trading price was 5.75, which was -4.20 lower than the previous day. The implied volatity was 29.50, the open interest changed by -4 which decreased total open position to 13
On 18 Nov UPL was trading at 536.90. The strike last trading price was 9.95, which was -1.90 lower than the previous day. The implied volatity was 31.69, the open interest changed by 3 which increased total open position to 15
On 14 Nov UPL was trading at 525.80. The strike last trading price was 11.85, which was -6.15 lower than the previous day. The implied volatity was 32.81, the open interest changed by 0 which decreased total open position to 12
On 13 Nov UPL was trading at 515.40. The strike last trading price was 18, which was 9.80 higher than the previous day. The implied volatity was 35.92, the open interest changed by 1 which increased total open position to 11
On 12 Nov UPL was trading at 527.75. The strike last trading price was 8.2, which was -1.65 lower than the previous day. The implied volatity was 24.79, the open interest changed by 8 which increased total open position to 8
On 11 Nov UPL was trading at 515.15. The strike last trading price was 9.85, which was 0.00 lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0
On 8 Nov UPL was trading at 557.60. The strike last trading price was 9.85, which was 0.00 lower than the previous day. The implied volatity was 7.92, the open interest changed by 0 which decreased total open position to 0
On 7 Nov UPL was trading at 567.15. The strike last trading price was 9.85, which was 0.00 lower than the previous day. The implied volatity was 9.23, the open interest changed by 0 which decreased total open position to 0
On 6 Nov UPL was trading at 567.25. The strike last trading price was 9.85, which was 0.00 lower than the previous day. The implied volatity was 9.06, the open interest changed by 0 which decreased total open position to 0
On 5 Nov UPL was trading at 559.05. The strike last trading price was 9.85, which was 9.85 higher than the previous day. The implied volatity was 7.94, 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 8.02, the open interest changed by 0 which decreased total open position to 0
