`
[--[65.84.65.76]--]
UPL
Upl Limited

555.75 8.96 (1.64%)

Back to Option Chain


Historical option data for UPL

21 Nov 2024 04:12 PM IST
UPL 28NOV2024 520 CE
Delta: 0.92
Vega: 0.12
Theta: -0.43
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 555.75 37.8 8.85 36.09 391 -120 588
20 Nov 546.80 28.95 0.00 31.75 1,065 -146 711
19 Nov 546.80 28.95 9.85 31.75 1,065 -143 711
18 Nov 536.90 19.1 -0.50 29.75 4,973 -628 855
14 Nov 525.80 19.6 6.95 28.37 6,184 203 1,513
13 Nov 515.40 12.65 -4.00 27.60 8,429 867 1,337
12 Nov 527.75 16.65 5.10 24.60 4,088 -278 482
11 Nov 515.15 11.55 -30.95 30.62 7,020 679 759
8 Nov 557.60 42.5 -10.50 30.65 67 2 80
7 Nov 567.15 53 1.00 31.18 22 -7 77
6 Nov 567.25 52 5.25 27.44 21 1 83
5 Nov 559.05 46.75 5.10 36.41 41 3 81
4 Nov 552.65 41.65 -6.25 34.70 79 3 77
1 Nov 558.40 47.9 3.90 34.46 18 -14 74
31 Oct 553.65 44 6.85 - 5 -2 89
30 Oct 546.25 37.15 7.65 - 90 61 92
29 Oct 534.65 29.5 -0.15 - 37 14 33
28 Oct 531.80 29.65 6.15 - 26 -10 19
25 Oct 521.95 23.5 -6.00 - 32 26 29
24 Oct 535.00 29.5 0.00 - 0 1 0
23 Oct 531.75 29.5 1.50 - 4 2 4
22 Oct 530.35 28 -52.40 - 3 1 1
21 Oct 545.45 80.4 0.00 - 0 0 0
18 Oct 555.25 80.4 0.00 - 0 0 0
17 Oct 553.70 80.4 0.00 - 0 0 0
16 Oct 568.85 80.4 0.00 - 0 0 0
9 Oct 577.60 80.4 - 0 0 0


For Upl Limited - strike price 520 expiring on 28NOV2024

Delta for 520 CE is 0.92

Historical price for 520 CE is as follows

On 21 Nov UPL was trading at 555.75. The strike last trading price was 37.8, which was 8.85 higher than the previous day. The implied volatity was 36.09, the open interest changed by -120 which decreased total open position to 588


On 20 Nov UPL was trading at 546.80. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was 31.75, the open interest changed by -146 which decreased total open position to 711


On 19 Nov UPL was trading at 546.80. The strike last trading price was 28.95, which was 9.85 higher than the previous day. The implied volatity was 31.75, the open interest changed by -143 which decreased total open position to 711


On 18 Nov UPL was trading at 536.90. The strike last trading price was 19.1, which was -0.50 lower than the previous day. The implied volatity was 29.75, the open interest changed by -628 which decreased total open position to 855


On 14 Nov UPL was trading at 525.80. The strike last trading price was 19.6, which was 6.95 higher than the previous day. The implied volatity was 28.37, the open interest changed by 203 which increased total open position to 1513


On 13 Nov UPL was trading at 515.40. The strike last trading price was 12.65, which was -4.00 lower than the previous day. The implied volatity was 27.60, the open interest changed by 867 which increased total open position to 1337


On 12 Nov UPL was trading at 527.75. The strike last trading price was 16.65, which was 5.10 higher than the previous day. The implied volatity was 24.60, the open interest changed by -278 which decreased total open position to 482


On 11 Nov UPL was trading at 515.15. The strike last trading price was 11.55, which was -30.95 lower than the previous day. The implied volatity was 30.62, the open interest changed by 679 which increased total open position to 759


On 8 Nov UPL was trading at 557.60. The strike last trading price was 42.5, which was -10.50 lower than the previous day. The implied volatity was 30.65, the open interest changed by 2 which increased total open position to 80


On 7 Nov UPL was trading at 567.15. The strike last trading price was 53, which was 1.00 higher than the previous day. The implied volatity was 31.18, the open interest changed by -7 which decreased total open position to 77


On 6 Nov UPL was trading at 567.25. The strike last trading price was 52, which was 5.25 higher than the previous day. The implied volatity was 27.44, the open interest changed by 1 which increased total open position to 83


On 5 Nov UPL was trading at 559.05. The strike last trading price was 46.75, which was 5.10 higher than the previous day. The implied volatity was 36.41, the open interest changed by 3 which increased total open position to 81


On 4 Nov UPL was trading at 552.65. The strike last trading price was 41.65, which was -6.25 lower than the previous day. The implied volatity was 34.70, the open interest changed by 3 which increased total open position to 77


On 1 Nov UPL was trading at 558.40. The strike last trading price was 47.9, which was 3.90 higher than the previous day. The implied volatity was 34.46, the open interest changed by -14 which decreased total open position to 74


On 31 Oct UPL was trading at 553.65. The strike last trading price was 44, which was 6.85 higher 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 37.15, which was 7.65 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 29.5, which was -0.15 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 29.65, which was 6.15 higher 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 23.5, which was -6.00 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 29.5, 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 29.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct UPL was trading at 530.35. The strike last trading price was 28, which was -52.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct UPL was trading at 545.45. The strike last trading price was 80.4, 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 18 Oct UPL was trading at 555.25. The strike last trading price was 80.4, 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 17 Oct UPL was trading at 553.70. The strike last trading price was 80.4, 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 16 Oct UPL was trading at 568.85. The strike last trading price was 80.4, 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 9 Oct UPL was trading at 577.60. The strike last trading price was 80.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


UPL 28NOV2024 520 PE
Delta: -0.12
Vega: 0.16
Theta: -0.48
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 555.75 2.15 -1.20 44.03 3,313 -61 1,057
20 Nov 546.80 3.35 0.00 37.22 3,949 -115 1,113
19 Nov 546.80 3.35 -2.15 37.22 3,949 -120 1,113
18 Nov 536.90 5.5 -1.20 32.48 4,565 -133 1,244
14 Nov 525.80 6.7 -4.20 29.97 3,201 398 1,361
13 Nov 515.40 10.9 2.55 28.39 4,387 -293 950
12 Nov 527.75 8.35 -8.70 29.40 8,128 423 1,293
11 Nov 515.15 17.05 12.70 33.38 10,448 534 909
8 Nov 557.60 4.35 1.30 34.74 385 -13 364
7 Nov 567.15 3.05 -0.10 35.19 329 -29 377
6 Nov 567.25 3.15 -2.25 34.58 401 31 407
5 Nov 559.05 5.4 -2.30 36.18 469 8 376
4 Nov 552.65 7.7 1.45 38.02 634 -8 368
1 Nov 558.40 6.25 -1.30 36.07 48 4 373
31 Oct 553.65 7.55 -1.40 - 173 40 367
30 Oct 546.25 8.95 -2.25 - 259 66 327
29 Oct 534.65 11.2 -0.90 - 82 32 261
28 Oct 531.80 12.1 -4.20 - 155 101 229
25 Oct 521.95 16.3 4.45 - 54 27 128
24 Oct 535.00 11.85 -0.15 - 26 9 100
23 Oct 531.75 12 -1.70 - 36 15 90
22 Oct 530.35 13.7 5.00 - 81 28 69
21 Oct 545.45 8.7 0.80 - 7 4 40
18 Oct 555.25 7.9 0.50 - 10 3 37
17 Oct 553.70 7.4 2.05 - 29 24 34
16 Oct 568.85 5.35 1.45 - 13 8 10
9 Oct 577.60 3.9 - 2 1 1


For Upl Limited - strike price 520 expiring on 28NOV2024

Delta for 520 PE is -0.12

Historical price for 520 PE is as follows

On 21 Nov UPL was trading at 555.75. The strike last trading price was 2.15, which was -1.20 lower than the previous day. The implied volatity was 44.03, the open interest changed by -61 which decreased total open position to 1057


On 20 Nov UPL was trading at 546.80. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was 37.22, the open interest changed by -115 which decreased total open position to 1113


On 19 Nov UPL was trading at 546.80. The strike last trading price was 3.35, which was -2.15 lower than the previous day. The implied volatity was 37.22, the open interest changed by -120 which decreased total open position to 1113


On 18 Nov UPL was trading at 536.90. The strike last trading price was 5.5, which was -1.20 lower than the previous day. The implied volatity was 32.48, the open interest changed by -133 which decreased total open position to 1244


On 14 Nov UPL was trading at 525.80. The strike last trading price was 6.7, which was -4.20 lower than the previous day. The implied volatity was 29.97, the open interest changed by 398 which increased total open position to 1361


On 13 Nov UPL was trading at 515.40. The strike last trading price was 10.9, which was 2.55 higher than the previous day. The implied volatity was 28.39, the open interest changed by -293 which decreased total open position to 950


On 12 Nov UPL was trading at 527.75. The strike last trading price was 8.35, which was -8.70 lower than the previous day. The implied volatity was 29.40, the open interest changed by 423 which increased total open position to 1293


On 11 Nov UPL was trading at 515.15. The strike last trading price was 17.05, which was 12.70 higher than the previous day. The implied volatity was 33.38, the open interest changed by 534 which increased total open position to 909


On 8 Nov UPL was trading at 557.60. The strike last trading price was 4.35, which was 1.30 higher than the previous day. The implied volatity was 34.74, the open interest changed by -13 which decreased total open position to 364


On 7 Nov UPL was trading at 567.15. The strike last trading price was 3.05, which was -0.10 lower than the previous day. The implied volatity was 35.19, the open interest changed by -29 which decreased total open position to 377


On 6 Nov UPL was trading at 567.25. The strike last trading price was 3.15, which was -2.25 lower than the previous day. The implied volatity was 34.58, the open interest changed by 31 which increased total open position to 407


On 5 Nov UPL was trading at 559.05. The strike last trading price was 5.4, which was -2.30 lower than the previous day. The implied volatity was 36.18, the open interest changed by 8 which increased total open position to 376


On 4 Nov UPL was trading at 552.65. The strike last trading price was 7.7, which was 1.45 higher than the previous day. The implied volatity was 38.02, the open interest changed by -8 which decreased total open position to 368


On 1 Nov UPL was trading at 558.40. The strike last trading price was 6.25, which was -1.30 lower than the previous day. The implied volatity was 36.07, the open interest changed by 4 which increased total open position to 373


On 31 Oct UPL was trading at 553.65. The strike last trading price was 7.55, which was -1.40 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 8.95, which was -2.25 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 11.2, which was -0.90 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 12.1, which was -4.20 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 16.3, which was 4.45 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 11.85, which was -0.15 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 12, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct UPL was trading at 530.35. The strike last trading price was 13.7, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct UPL was trading at 545.45. The strike last trading price was 8.7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct UPL was trading at 555.25. The strike last trading price was 7.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct UPL was trading at 553.70. The strike last trading price was 7.4, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct UPL was trading at 568.85. The strike last trading price was 5.35, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct UPL was trading at 577.60. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to