UPL
Upl Limited
Historical option data for UPL
20 Dec 2024 04:12 PM IST
| UPL 26DEC2024 527.6 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.11
Theta: -0.24
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 504.50 | 0.7 | -3.40 | 26.12 | 1,079 | 45 | 214 | |||
| 19 Dec | 518.35 | 4.1 | -6.40 | 24.53 | 751 | 52 | 171 | |||
| 18 Dec | 532.25 | 10.5 | -6.60 | 24.27 | 62 | 5 | 121 | |||
| 17 Dec | 538.40 | 17.1 | -3.95 | 31.28 | 13 | -4 | 118 | |||
| 16 Dec | 547.95 | 21.05 | -4.80 | 13.59 | 2 | 0 | 121 | |||
| 13 Dec | 550.25 | 25.85 | 2.55 | 23.30 | 9 | -6 | 120 | |||
| 12 Dec | 547.45 | 23.3 | -5.10 | 20.61 | 26 | 1 | 124 | |||
| 11 Dec | 552.00 | 28.4 | -0.75 | 12.31 | 15 | 5 | 124 | |||
| 10 Dec | 549.95 | 29.15 | -1.55 | 25.90 | 13 | -1 | 120 | |||
| 9 Dec | 555.40 | 30.7 | -7.05 | 18.68 | 17 | 5 | 122 | |||
| 6 Dec | 562.65 | 37.75 | 0.15 | 17.78 | 11 | 4 | 117 | |||
| 5 Dec | 558.20 | 37.6 | -6.25 | 26.67 | 34 | -9 | 113 | |||
|
|
||||||||||
| 4 Dec | 567.95 | 43.85 | 3.30 | - | 21 | 1 | 123 | |||
| 3 Dec | 563.10 | 40.55 | 6.40 | 25.90 | 12 | 1 | 123 | |||
| 2 Dec | 555.05 | 34.15 | 6.65 | 26.42 | 33 | 3 | 122 | |||
| 29 Nov | 545.00 | 27.5 | -5.50 | 25.56 | 47 | 3 | 118 | |||
| 28 Nov | 546.90 | 33 | 1.70 | 30.82 | 16 | -9 | 114 | |||
| 27 Nov | 548.20 | 31.3 | -8.10 | 26.17 | 61 | -30 | 123 | |||
| 26 Nov | 551.75 | 39.4 | 37.85 | 17 | -4.472 | 148.074 | ||||
For Upl Limited - strike price 527.6 expiring on 26DEC2024
Delta for 527.6 CE is 0.09
Historical price for 527.6 CE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 0.7, which was -3.40 lower than the previous day. The implied volatity was 26.12, the open interest changed by 45 which increased total open position to 214
On 19 Dec UPL was trading at 518.35. The strike last trading price was 4.1, which was -6.40 lower than the previous day. The implied volatity was 24.53, the open interest changed by 52 which increased total open position to 171
On 18 Dec UPL was trading at 532.25. The strike last trading price was 10.5, which was -6.60 lower than the previous day. The implied volatity was 24.27, the open interest changed by 5 which increased total open position to 121
On 17 Dec UPL was trading at 538.40. The strike last trading price was 17.1, which was -3.95 lower than the previous day. The implied volatity was 31.28, the open interest changed by -4 which decreased total open position to 118
On 16 Dec UPL was trading at 547.95. The strike last trading price was 21.05, which was -4.80 lower than the previous day. The implied volatity was 13.59, the open interest changed by 0 which decreased total open position to 121
On 13 Dec UPL was trading at 550.25. The strike last trading price was 25.85, which was 2.55 higher than the previous day. The implied volatity was 23.30, the open interest changed by -6 which decreased total open position to 120
On 12 Dec UPL was trading at 547.45. The strike last trading price was 23.3, which was -5.10 lower than the previous day. The implied volatity was 20.61, the open interest changed by 1 which increased total open position to 124
On 11 Dec UPL was trading at 552.00. The strike last trading price was 28.4, which was -0.75 lower than the previous day. The implied volatity was 12.31, the open interest changed by 5 which increased total open position to 124
On 10 Dec UPL was trading at 549.95. The strike last trading price was 29.15, which was -1.55 lower than the previous day. The implied volatity was 25.90, the open interest changed by -1 which decreased total open position to 120
On 9 Dec UPL was trading at 555.40. The strike last trading price was 30.7, which was -7.05 lower than the previous day. The implied volatity was 18.68, the open interest changed by 5 which increased total open position to 122
On 6 Dec UPL was trading at 562.65. The strike last trading price was 37.75, which was 0.15 higher than the previous day. The implied volatity was 17.78, the open interest changed by 4 which increased total open position to 117
On 5 Dec UPL was trading at 558.20. The strike last trading price was 37.6, which was -6.25 lower than the previous day. The implied volatity was 26.67, the open interest changed by -9 which decreased total open position to 113
On 4 Dec UPL was trading at 567.95. The strike last trading price was 43.85, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 123
On 3 Dec UPL was trading at 563.10. The strike last trading price was 40.55, which was 6.40 higher than the previous day. The implied volatity was 25.90, the open interest changed by 1 which increased total open position to 123
On 2 Dec UPL was trading at 555.05. The strike last trading price was 34.15, which was 6.65 higher than the previous day. The implied volatity was 26.42, the open interest changed by 3 which increased total open position to 122
On 29 Nov UPL was trading at 545.00. The strike last trading price was 27.5, which was -5.50 lower than the previous day. The implied volatity was 25.56, the open interest changed by 3 which increased total open position to 118
On 28 Nov UPL was trading at 546.90. The strike last trading price was 33, which was 1.70 higher than the previous day. The implied volatity was 30.82, the open interest changed by -9 which decreased total open position to 114
On 27 Nov UPL was trading at 548.20. The strike last trading price was 31.3, which was -8.10 lower than the previous day. The implied volatity was 26.17, the open interest changed by -30 which decreased total open position to 123
On 26 Nov UPL was trading at 551.75. The strike last trading price was 39.4, which was lower than the previous day. The implied volatity was 37.85, the open interest changed by -4.472324723247232 which decreased total open position to 148.07380073800738
| UPL 26DEC2024 527.6 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.15
Theta: -0.31
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 504.50 | 25.05 | 13.65 | 33.89 | 60 | -9 | 108 |
| 19 Dec | 518.35 | 11.4 | 5.55 | 25.32 | 386 | -35 | 117 |
| 18 Dec | 532.25 | 5.85 | 2.15 | 26.28 | 638 | -35 | 156 |
| 17 Dec | 538.40 | 3.7 | 1.45 | 24.50 | 508 | -11 | 201 |
| 16 Dec | 547.95 | 2.25 | -0.05 | 25.76 | 286 | 15 | 210 |
| 13 Dec | 550.25 | 2.3 | -0.75 | 24.80 | 595 | 6 | 203 |
| 12 Dec | 547.45 | 3.05 | 0.40 | 24.97 | 391 | 18 | 193 |
| 11 Dec | 552.00 | 2.65 | -0.20 | 26.97 | 543 | 22 | 173 |
| 10 Dec | 549.95 | 2.85 | -0.25 | 25.59 | 295 | 12 | 149 |
| 9 Dec | 555.40 | 3.1 | 0.55 | 27.72 | 491 | 37 | 138 |
| 6 Dec | 562.65 | 2.55 | -0.45 | 27.46 | 335 | 4 | 103 |
| 5 Dec | 558.20 | 3 | 0.40 | 27.07 | 398 | -16 | 99 |
| 4 Dec | 567.95 | 2.6 | -0.90 | 30.02 | 316 | -32 | 116 |
| 3 Dec | 563.10 | 3.5 | -1.80 | 28.88 | 249 | -24 | 149 |
| 2 Dec | 555.05 | 5.3 | -2.10 | 29.03 | 276 | -23 | 174 |
| 29 Nov | 545.00 | 7.4 | 0.00 | 27.04 | 233 | 54 | 197 |
| 28 Nov | 546.90 | 7.4 | -0.05 | 28.52 | 165 | -8 | 142 |
| 27 Nov | 548.20 | 7.45 | -0.55 | 28.42 | 124 | -28 | 151 |
| 26 Nov | 551.75 | 8 | 30.22 | 85 | 39.244 | 172.601 | |
For Upl Limited - strike price 527.6 expiring on 26DEC2024
Delta for 527.6 PE is -0.85
Historical price for 527.6 PE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 25.05, which was 13.65 higher than the previous day. The implied volatity was 33.89, the open interest changed by -9 which decreased total open position to 108
On 19 Dec UPL was trading at 518.35. The strike last trading price was 11.4, which was 5.55 higher than the previous day. The implied volatity was 25.32, the open interest changed by -35 which decreased total open position to 117
On 18 Dec UPL was trading at 532.25. The strike last trading price was 5.85, which was 2.15 higher than the previous day. The implied volatity was 26.28, the open interest changed by -35 which decreased total open position to 156
On 17 Dec UPL was trading at 538.40. The strike last trading price was 3.7, which was 1.45 higher than the previous day. The implied volatity was 24.50, the open interest changed by -11 which decreased total open position to 201
On 16 Dec UPL was trading at 547.95. The strike last trading price was 2.25, which was -0.05 lower than the previous day. The implied volatity was 25.76, the open interest changed by 15 which increased total open position to 210
On 13 Dec UPL was trading at 550.25. The strike last trading price was 2.3, which was -0.75 lower than the previous day. The implied volatity was 24.80, the open interest changed by 6 which increased total open position to 203
On 12 Dec UPL was trading at 547.45. The strike last trading price was 3.05, which was 0.40 higher than the previous day. The implied volatity was 24.97, the open interest changed by 18 which increased total open position to 193
On 11 Dec UPL was trading at 552.00. The strike last trading price was 2.65, which was -0.20 lower than the previous day. The implied volatity was 26.97, the open interest changed by 22 which increased total open position to 173
On 10 Dec UPL was trading at 549.95. The strike last trading price was 2.85, which was -0.25 lower than the previous day. The implied volatity was 25.59, the open interest changed by 12 which increased total open position to 149
On 9 Dec UPL was trading at 555.40. The strike last trading price was 3.1, which was 0.55 higher than the previous day. The implied volatity was 27.72, the open interest changed by 37 which increased total open position to 138
On 6 Dec UPL was trading at 562.65. The strike last trading price was 2.55, which was -0.45 lower than the previous day. The implied volatity was 27.46, the open interest changed by 4 which increased total open position to 103
On 5 Dec UPL was trading at 558.20. The strike last trading price was 3, which was 0.40 higher than the previous day. The implied volatity was 27.07, the open interest changed by -16 which decreased total open position to 99
On 4 Dec UPL was trading at 567.95. The strike last trading price was 2.6, which was -0.90 lower than the previous day. The implied volatity was 30.02, the open interest changed by -32 which decreased total open position to 116
On 3 Dec UPL was trading at 563.10. The strike last trading price was 3.5, which was -1.80 lower than the previous day. The implied volatity was 28.88, the open interest changed by -24 which decreased total open position to 149
On 2 Dec UPL was trading at 555.05. The strike last trading price was 5.3, which was -2.10 lower than the previous day. The implied volatity was 29.03, the open interest changed by -23 which decreased total open position to 174
On 29 Nov UPL was trading at 545.00. The strike last trading price was 7.4, which was 0.00 lower than the previous day. The implied volatity was 27.04, the open interest changed by 54 which increased total open position to 197
On 28 Nov UPL was trading at 546.90. The strike last trading price was 7.4, which was -0.05 lower than the previous day. The implied volatity was 28.52, the open interest changed by -8 which decreased total open position to 142
On 27 Nov UPL was trading at 548.20. The strike last trading price was 7.45, which was -0.55 lower than the previous day. The implied volatity was 28.42, the open interest changed by -28 which decreased total open position to 151
On 26 Nov UPL was trading at 551.75. The strike last trading price was 8, which was lower than the previous day. The implied volatity was 30.22, the open interest changed by 39.24354243542435 which increased total open position to 172.60147601476015
