UPL
Upl Limited
Historical option data for UPL
20 Dec 2024 04:12 PM IST
| UPL 26DEC2024 518 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0.18
Theta: -0.37
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 504.50 | 1.6 | -6.70 | 23.73 | 921 | 136 | 198 | |||
| 19 Dec | 518.35 | 8.3 | -9.55 | 24.39 | 210 | 13 | 64 | |||
| 18 Dec | 532.25 | 17.85 | -5.60 | 27.26 | 18 | -6 | 51 | |||
| 17 Dec | 538.40 | 23.45 | -5.85 | 28.76 | 11 | 3 | 57 | |||
| 16 Dec | 547.95 | 29.3 | 0.00 | 0.00 | 0 | -6 | 0 | |||
|
|
||||||||||
| 13 Dec | 550.25 | 29.3 | -1.45 | - | 15 | -5 | 55 | |||
| 12 Dec | 547.45 | 30.75 | -4.60 | - | 2 | 1 | 60 | |||
| 11 Dec | 552.00 | 35.35 | 0.00 | 0.00 | 0 | 9 | 0 | |||
| 10 Dec | 549.95 | 35.35 | -3.65 | - | 12 | 7 | 57 | |||
| 9 Dec | 555.40 | 39 | -7.05 | - | 10 | 2 | 49 | |||
| 6 Dec | 562.65 | 46.05 | -3.10 | - | 4 | 1 | 47 | |||
| 5 Dec | 558.20 | 49.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 567.95 | 49.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 563.10 | 49.15 | 13.65 | 26.78 | 9 | 0 | 46 | |||
| 2 Dec | 555.05 | 35.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 29 Nov | 545.00 | 35.5 | -2.05 | 27.72 | 32 | 1 | 46 | |||
| 28 Nov | 546.90 | 37.55 | -0.95 | 25.16 | 31 | 2 | 44 | |||
| 27 Nov | 548.20 | 38.5 | -7.50 | 26.00 | 5 | 2 | 41 | |||
| 26 Nov | 551.75 | 46 | 37.90 | 1 | 0 | 38.376 | ||||
For Upl Limited - strike price 518 expiring on 26DEC2024
Delta for 518 CE is 0.19
Historical price for 518 CE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 1.6, which was -6.70 lower than the previous day. The implied volatity was 23.73, the open interest changed by 136 which increased total open position to 198
On 19 Dec UPL was trading at 518.35. The strike last trading price was 8.3, which was -9.55 lower than the previous day. The implied volatity was 24.39, the open interest changed by 13 which increased total open position to 64
On 18 Dec UPL was trading at 532.25. The strike last trading price was 17.85, which was -5.60 lower than the previous day. The implied volatity was 27.26, the open interest changed by -6 which decreased total open position to 51
On 17 Dec UPL was trading at 538.40. The strike last trading price was 23.45, which was -5.85 lower than the previous day. The implied volatity was 28.76, the open interest changed by 3 which increased total open position to 57
On 16 Dec UPL was trading at 547.95. The strike last trading price was 29.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 13 Dec UPL was trading at 550.25. The strike last trading price was 29.3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 55
On 12 Dec UPL was trading at 547.45. The strike last trading price was 30.75, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 60
On 11 Dec UPL was trading at 552.00. The strike last trading price was 35.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 10 Dec UPL was trading at 549.95. The strike last trading price was 35.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 57
On 9 Dec UPL was trading at 555.40. The strike last trading price was 39, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 49
On 6 Dec UPL was trading at 562.65. The strike last trading price was 46.05, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 47
On 5 Dec UPL was trading at 558.20. The strike last trading price was 49.15, 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 49.15, 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 49.15, which was 13.65 higher than the previous day. The implied volatity was 26.78, the open interest changed by 0 which decreased total open position to 46
On 2 Dec UPL was trading at 555.05. The strike last trading price was 35.5, 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 29 Nov UPL was trading at 545.00. The strike last trading price was 35.5, which was -2.05 lower than the previous day. The implied volatity was 27.72, the open interest changed by 1 which increased total open position to 46
On 28 Nov UPL was trading at 546.90. The strike last trading price was 37.55, which was -0.95 lower than the previous day. The implied volatity was 25.16, the open interest changed by 2 which increased total open position to 44
On 27 Nov UPL was trading at 548.20. The strike last trading price was 38.5, which was -7.50 lower than the previous day. The implied volatity was 26.00, the open interest changed by 2 which increased total open position to 41
On 26 Nov UPL was trading at 551.75. The strike last trading price was 46, which was lower than the previous day. The implied volatity was 37.90, the open interest changed by 0 which decreased total open position to 38.37638376383764
| UPL 26DEC2024 518 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.18
Theta: -0.27
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 504.50 | 15.6 | 9.45 | 25.12 | 599 | -19 | 96 |
| 19 Dec | 518.35 | 6.15 | 3.30 | 25.60 | 512 | -11 | 116 |
| 18 Dec | 532.25 | 2.85 | 0.90 | 26.57 | 267 | 12 | 126 |
| 17 Dec | 538.40 | 1.95 | 0.70 | 26.33 | 247 | -6 | 119 |
| 16 Dec | 547.95 | 1.25 | -0.10 | 27.77 | 248 | -9 | 126 |
| 13 Dec | 550.25 | 1.35 | -0.30 | 26.63 | 465 | 12 | 142 |
| 12 Dec | 547.45 | 1.65 | 0.10 | 25.81 | 389 | -17 | 129 |
| 11 Dec | 552.00 | 1.55 | -0.10 | 28.05 | 457 | 6 | 148 |
| 10 Dec | 549.95 | 1.65 | -0.15 | 26.59 | 347 | -1 | 143 |
| 9 Dec | 555.40 | 1.8 | 0.20 | 28.25 | 157 | -6 | 141 |
| 6 Dec | 562.65 | 1.6 | -0.45 | 28.41 | 151 | -24 | 151 |
| 5 Dec | 558.20 | 2.05 | 0.10 | 28.58 | 307 | 8 | 180 |
| 4 Dec | 567.95 | 1.95 | -0.60 | 32.33 | 85 | -25 | 173 |
| 3 Dec | 563.10 | 2.55 | -1.20 | 30.55 | 133 | 3 | 198 |
| 2 Dec | 555.05 | 3.75 | -1.55 | 30.18 | 310 | -3 | 196 |
| 29 Nov | 545.00 | 5.3 | 0.25 | 28.11 | 334 | 38 | 200 |
| 28 Nov | 546.90 | 5.05 | -0.30 | 28.76 | 239 | -6 | 163 |
| 27 Nov | 548.20 | 5.35 | -0.15 | 29.20 | 202 | 54 | 168 |
| 26 Nov | 551.75 | 5.5 | 30.12 | 28 | 11.203 | 110.022 | |
For Upl Limited - strike price 518 expiring on 26DEC2024
Delta for 518 PE is -0.79
Historical price for 518 PE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 15.6, which was 9.45 higher than the previous day. The implied volatity was 25.12, the open interest changed by -19 which decreased total open position to 96
On 19 Dec UPL was trading at 518.35. The strike last trading price was 6.15, which was 3.30 higher than the previous day. The implied volatity was 25.60, the open interest changed by -11 which decreased total open position to 116
On 18 Dec UPL was trading at 532.25. The strike last trading price was 2.85, which was 0.90 higher than the previous day. The implied volatity was 26.57, the open interest changed by 12 which increased total open position to 126
On 17 Dec UPL was trading at 538.40. The strike last trading price was 1.95, which was 0.70 higher than the previous day. The implied volatity was 26.33, the open interest changed by -6 which decreased total open position to 119
On 16 Dec UPL was trading at 547.95. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was 27.77, the open interest changed by -9 which decreased total open position to 126
On 13 Dec UPL was trading at 550.25. The strike last trading price was 1.35, which was -0.30 lower than the previous day. The implied volatity was 26.63, the open interest changed by 12 which increased total open position to 142
On 12 Dec UPL was trading at 547.45. The strike last trading price was 1.65, which was 0.10 higher than the previous day. The implied volatity was 25.81, the open interest changed by -17 which decreased total open position to 129
On 11 Dec UPL was trading at 552.00. The strike last trading price was 1.55, which was -0.10 lower than the previous day. The implied volatity was 28.05, the open interest changed by 6 which increased total open position to 148
On 10 Dec UPL was trading at 549.95. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was 26.59, the open interest changed by -1 which decreased total open position to 143
On 9 Dec UPL was trading at 555.40. The strike last trading price was 1.8, which was 0.20 higher than the previous day. The implied volatity was 28.25, the open interest changed by -6 which decreased total open position to 141
On 6 Dec UPL was trading at 562.65. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was 28.41, the open interest changed by -24 which decreased total open position to 151
On 5 Dec UPL was trading at 558.20. The strike last trading price was 2.05, which was 0.10 higher than the previous day. The implied volatity was 28.58, the open interest changed by 8 which increased total open position to 180
On 4 Dec UPL was trading at 567.95. The strike last trading price was 1.95, which was -0.60 lower than the previous day. The implied volatity was 32.33, the open interest changed by -25 which decreased total open position to 173
On 3 Dec UPL was trading at 563.10. The strike last trading price was 2.55, which was -1.20 lower than the previous day. The implied volatity was 30.55, the open interest changed by 3 which increased total open position to 198
On 2 Dec UPL was trading at 555.05. The strike last trading price was 3.75, which was -1.55 lower than the previous day. The implied volatity was 30.18, the open interest changed by -3 which decreased total open position to 196
On 29 Nov UPL was trading at 545.00. The strike last trading price was 5.3, which was 0.25 higher than the previous day. The implied volatity was 28.11, the open interest changed by 38 which increased total open position to 200
On 28 Nov UPL was trading at 546.90. The strike last trading price was 5.05, which was -0.30 lower than the previous day. The implied volatity was 28.76, the open interest changed by -6 which decreased total open position to 163
On 27 Nov UPL was trading at 548.20. The strike last trading price was 5.35, which was -0.15 lower than the previous day. The implied volatity was 29.20, the open interest changed by 54 which increased total open position to 168
On 26 Nov UPL was trading at 551.75. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was 30.12, the open interest changed by 11.202952029520295 which increased total open position to 110.02214022140221
