UPL
Upl Limited
Historical option data for UPL
20 Dec 2024 04:12 PM IST
| UPL 26DEC2024 530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.09
Theta: -0.22
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 504.50 | 0.6 | -2.80 | 27.01 | 1,959 | 107 | 343 | |||
| 19 Dec | 518.35 | 3.4 | -5.80 | 24.74 | 1,084 | 122 | 236 | |||
| 18 Dec | 532.25 | 9.2 | -5.10 | 24.54 | 335 | 77 | 116 | |||
| 17 Dec | 538.40 | 14.3 | -7.70 | 27.24 | 35 | -9 | 39 | |||
| 16 Dec | 547.95 | 22 | -0.10 | 28.83 | 23 | -2 | 47 | |||
| 13 Dec | 550.25 | 22.1 | -0.90 | 15.14 | 201 | 16 | 48 | |||
| 12 Dec | 547.45 | 23 | -3.65 | 25.98 | 18 | 2 | 32 | |||
| 11 Dec | 552.00 | 26.65 | -0.55 | 17.18 | 11 | 1 | 31 | |||
| 10 Dec | 549.95 | 27.2 | -2.40 | 25.75 | 5 | 1 | 27 | |||
| 9 Dec | 555.40 | 29.6 | -6.30 | 22.98 | 12 | 3 | 25 | |||
| 6 Dec | 562.65 | 35.9 | 0.60 | 20.02 | 11 | 0 | 22 | |||
| 5 Dec | 558.20 | 35.3 | -6.20 | 25.66 | 20 | 6 | 23 | |||
| 4 Dec | 567.95 | 41.5 | 0.80 | - | 7 | 0 | 17 | |||
| 3 Dec | 563.10 | 40.7 | 8.10 | 31.89 | 7 | -3 | 16 | |||
| 2 Dec | 555.05 | 32.6 | 6.45 | 27.13 | 29 | 9 | 19 | |||
| 29 Nov | 545.00 | 26.15 | -10.10 | 26.12 | 61 | 10 | 10 | |||
| 28 Nov | 546.90 | 36.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 548.20 | 36.25 | -12.25 | - | 0 | 0 | 0 | |||
| 25 Nov | 568.55 | 48.5 | 4.50 | 27.59 | 8.635 | -4.797 | 58.524 | |||
| 22 Nov | 566.40 | 44 | 2.80 | 24.84 | 1.919 | -0.959 | 62.362 | |||
| 21 Nov | 555.75 | 41.2 | 10.20 | 33.83 | 7.675 | 0 | 63.321 | |||
| 20 Nov | 546.80 | 31 | 0.00 | 28.06 | 31.661 | -5.756 | 63.321 | |||
|
|
||||||||||
| 19 Nov | 546.80 | 31 | 8.70 | 28.06 | 31.661 | -5.756 | 63.321 | |||
| 18 Nov | 536.90 | 22.3 | -1.90 | 26.06 | 203.395 | 47.97 | 70.037 | |||
| 14 Nov | 525.80 | 24.2 | 7.80 | 28.29 | 8.635 | 0 | 21.107 | |||
| 13 Nov | 515.40 | 16.4 | -5.60 | 25.56 | 30.701 | 16.31 | 21.107 | |||
| 12 Nov | 527.75 | 22 | 4.75 | 27.13 | 12.472 | -0.959 | 3.838 | |||
| 11 Nov | 515.15 | 17.25 | -28.25 | 30.28 | 7.675 | 4.797 | 4.797 | |||
| 8 Nov | 557.60 | 45.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 567.15 | 45.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 567.25 | 45.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 559.05 | 45.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 552.65 | 45.5 | 45.50 | - | 0 | 0 | 0 | |||
| 1 Nov | 558.40 | 0 | - | 0 | 0 | 0 | ||||
For Upl Limited - strike price 530 expiring on 26DEC2024
Delta for 530 CE is 0.08
Historical price for 530 CE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 0.6, which was -2.80 lower than the previous day. The implied volatity was 27.01, the open interest changed by 107 which increased total open position to 343
On 19 Dec UPL was trading at 518.35. The strike last trading price was 3.4, which was -5.80 lower than the previous day. The implied volatity was 24.74, the open interest changed by 122 which increased total open position to 236
On 18 Dec UPL was trading at 532.25. The strike last trading price was 9.2, which was -5.10 lower than the previous day. The implied volatity was 24.54, the open interest changed by 77 which increased total open position to 116
On 17 Dec UPL was trading at 538.40. The strike last trading price was 14.3, which was -7.70 lower than the previous day. The implied volatity was 27.24, the open interest changed by -9 which decreased total open position to 39
On 16 Dec UPL was trading at 547.95. The strike last trading price was 22, which was -0.10 lower than the previous day. The implied volatity was 28.83, the open interest changed by -2 which decreased total open position to 47
On 13 Dec UPL was trading at 550.25. The strike last trading price was 22.1, which was -0.90 lower than the previous day. The implied volatity was 15.14, the open interest changed by 16 which increased total open position to 48
On 12 Dec UPL was trading at 547.45. The strike last trading price was 23, which was -3.65 lower than the previous day. The implied volatity was 25.98, the open interest changed by 2 which increased total open position to 32
On 11 Dec UPL was trading at 552.00. The strike last trading price was 26.65, which was -0.55 lower than the previous day. The implied volatity was 17.18, the open interest changed by 1 which increased total open position to 31
On 10 Dec UPL was trading at 549.95. The strike last trading price was 27.2, which was -2.40 lower than the previous day. The implied volatity was 25.75, the open interest changed by 1 which increased total open position to 27
On 9 Dec UPL was trading at 555.40. The strike last trading price was 29.6, which was -6.30 lower than the previous day. The implied volatity was 22.98, the open interest changed by 3 which increased total open position to 25
On 6 Dec UPL was trading at 562.65. The strike last trading price was 35.9, which was 0.60 higher than the previous day. The implied volatity was 20.02, the open interest changed by 0 which decreased total open position to 22
On 5 Dec UPL was trading at 558.20. The strike last trading price was 35.3, which was -6.20 lower than the previous day. The implied volatity was 25.66, the open interest changed by 6 which increased total open position to 23
On 4 Dec UPL was trading at 567.95. The strike last trading price was 41.5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 3 Dec UPL was trading at 563.10. The strike last trading price was 40.7, which was 8.10 higher than the previous day. The implied volatity was 31.89, the open interest changed by -3 which decreased total open position to 16
On 2 Dec UPL was trading at 555.05. The strike last trading price was 32.6, which was 6.45 higher than the previous day. The implied volatity was 27.13, the open interest changed by 9 which increased total open position to 19
On 29 Nov UPL was trading at 545.00. The strike last trading price was 26.15, which was -10.10 lower than the previous day. The implied volatity was 26.12, the open interest changed by 10 which increased total open position to 10
On 28 Nov UPL was trading at 546.90. The strike last trading price was 36.25, 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 36.25, which was -12.25 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 48.5, which was 4.50 higher than the previous day. The implied volatity was 27.59, the open interest changed by -5 which decreased total open position to 61
On 22 Nov UPL was trading at 566.40. The strike last trading price was 44, which was 2.80 higher than the previous day. The implied volatity was 24.84, the open interest changed by -1 which decreased total open position to 65
On 21 Nov UPL was trading at 555.75. The strike last trading price was 41.2, which was 10.20 higher than the previous day. The implied volatity was 33.83, the open interest changed by 0 which decreased total open position to 66
On 20 Nov UPL was trading at 546.80. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was 28.06, the open interest changed by -6 which decreased total open position to 66
On 19 Nov UPL was trading at 546.80. The strike last trading price was 31, which was 8.70 higher than the previous day. The implied volatity was 28.06, the open interest changed by -6 which decreased total open position to 66
On 18 Nov UPL was trading at 536.90. The strike last trading price was 22.3, which was -1.90 lower than the previous day. The implied volatity was 26.06, the open interest changed by 50 which increased total open position to 73
On 14 Nov UPL was trading at 525.80. The strike last trading price was 24.2, which was 7.80 higher than the previous day. The implied volatity was 28.29, the open interest changed by 0 which decreased total open position to 22
On 13 Nov UPL was trading at 515.40. The strike last trading price was 16.4, which was -5.60 lower than the previous day. The implied volatity was 25.56, the open interest changed by 17 which increased total open position to 22
On 12 Nov UPL was trading at 527.75. The strike last trading price was 22, which was 4.75 higher than the previous day. The implied volatity was 27.13, the open interest changed by -1 which decreased total open position to 4
On 11 Nov UPL was trading at 515.15. The strike last trading price was 17.25, which was -28.25 lower than the previous day. The implied volatity was 30.28, the open interest changed by 5 which increased total open position to 5
On 8 Nov UPL was trading at 557.60. The strike last trading price was 45.5, 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 45.5, 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 45.5, 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 45.5, 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 4 Nov UPL was trading at 552.65. The strike last trading price was 45.5, which was 45.50 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 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 504.50 | 24.9 | 11.90 | - | 226 | -27 | 186 |
| 19 Dec | 518.35 | 13 | 6.15 | 25.20 | 332 | -24 | 214 |
| 18 Dec | 532.25 | 6.85 | 2.35 | 26.19 | 805 | 75 | 240 |
| 17 Dec | 538.40 | 4.5 | 1.85 | 24.64 | 643 | 4 | 172 |
| 16 Dec | 547.95 | 2.65 | -0.05 | 25.44 | 221 | -19 | 169 |
| 13 Dec | 550.25 | 2.7 | -0.85 | 24.61 | 828 | 11 | 186 |
| 12 Dec | 547.45 | 3.55 | 0.45 | 24.84 | 482 | -21 | 176 |
| 11 Dec | 552.00 | 3.1 | -0.20 | 26.99 | 842 | 42 | 196 |
| 10 Dec | 549.95 | 3.3 | -0.20 | 25.50 | 341 | 28 | 158 |
| 9 Dec | 555.40 | 3.5 | 0.60 | 27.51 | 657 | -17 | 132 |
| 6 Dec | 562.65 | 2.9 | -0.45 | 27.37 | 464 | 3 | 148 |
| 5 Dec | 558.20 | 3.35 | 0.45 | 26.84 | 638 | -23 | 144 |
| 4 Dec | 567.95 | 2.9 | -0.95 | 30.32 | 330 | 2 | 170 |
| 3 Dec | 563.10 | 3.85 | -1.90 | 28.63 | 369 | 35 | 169 |
| 2 Dec | 555.05 | 5.75 | -2.25 | 28.70 | 331 | 21 | 133 |
| 29 Nov | 545.00 | 8 | 0.20 | 26.72 | 328 | 51 | 112 |
| 28 Nov | 546.90 | 7.8 | -2.15 | 27.89 | 402 | 49 | 63 |
| 27 Nov | 548.20 | 9.95 | 4.40 | 31.75 | 18 | 13 | 13 |
| 25 Nov | 568.55 | 5.55 | -1.90 | 32.56 | 84.428 | 40.295 | 71.956 |
| 22 Nov | 566.40 | 7.45 | -2.80 | 33.16 | 31.661 | 10.554 | 42.214 |
| 21 Nov | 555.75 | 10.25 | -2.05 | 33.52 | 33.579 | 11.513 | 26.863 |
| 20 Nov | 546.80 | 12.3 | 0.00 | 30.86 | 23.985 | 11.513 | 15.351 |
| 19 Nov | 546.80 | 12.3 | -4.10 | 30.86 | 23.985 | 11.513 | 15.351 |
| 18 Nov | 536.90 | 16.4 | -4.60 | 29.93 | 6.716 | 0.959 | 3.838 |
| 14 Nov | 525.80 | 21 | -9.00 | 34.46 | 3.838 | -0.959 | 2.878 |
| 13 Nov | 515.40 | 30 | 12.00 | 39.26 | 0.959 | 0 | 3.838 |
| 12 Nov | 527.75 | 18 | -3.00 | 27.61 | 5.756 | 0.959 | 2.878 |
| 11 Nov | 515.15 | 21 | 5.05 | 21.16 | 2.878 | 0.959 | 0.959 |
| 8 Nov | 557.60 | 15.95 | 0.00 | 4.73 | 0 | 0 | 0 |
| 7 Nov | 567.15 | 15.95 | 0.00 | 6.12 | 0 | 0 | 0 |
| 6 Nov | 567.25 | 15.95 | 0.00 | 5.96 | 0 | 0 | 0 |
| 5 Nov | 559.05 | 15.95 | 0.00 | 4.83 | 0 | 0 | 0 |
| 4 Nov | 552.65 | 15.95 | 15.95 | 4.05 | 0 | 0 | 0 |
| 1 Nov | 558.40 | 0 | 5.01 | 0 | 0 | 0 | |
For Upl Limited - strike price 530 expiring on 26DEC2024
Delta for 530 PE is -
Historical price for 530 PE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 24.9, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 186
On 19 Dec UPL was trading at 518.35. The strike last trading price was 13, which was 6.15 higher than the previous day. The implied volatity was 25.20, the open interest changed by -24 which decreased total open position to 214
On 18 Dec UPL was trading at 532.25. The strike last trading price was 6.85, which was 2.35 higher than the previous day. The implied volatity was 26.19, the open interest changed by 75 which increased total open position to 240
On 17 Dec UPL was trading at 538.40. The strike last trading price was 4.5, which was 1.85 higher than the previous day. The implied volatity was 24.64, the open interest changed by 4 which increased total open position to 172
On 16 Dec UPL was trading at 547.95. The strike last trading price was 2.65, which was -0.05 lower than the previous day. The implied volatity was 25.44, the open interest changed by -19 which decreased total open position to 169
On 13 Dec UPL was trading at 550.25. The strike last trading price was 2.7, which was -0.85 lower than the previous day. The implied volatity was 24.61, the open interest changed by 11 which increased total open position to 186
On 12 Dec UPL was trading at 547.45. The strike last trading price was 3.55, which was 0.45 higher than the previous day. The implied volatity was 24.84, the open interest changed by -21 which decreased total open position to 176
On 11 Dec UPL was trading at 552.00. The strike last trading price was 3.1, which was -0.20 lower than the previous day. The implied volatity was 26.99, the open interest changed by 42 which increased total open position to 196
On 10 Dec UPL was trading at 549.95. The strike last trading price was 3.3, which was -0.20 lower than the previous day. The implied volatity was 25.50, the open interest changed by 28 which increased total open position to 158
On 9 Dec UPL was trading at 555.40. The strike last trading price was 3.5, which was 0.60 higher than the previous day. The implied volatity was 27.51, the open interest changed by -17 which decreased total open position to 132
On 6 Dec UPL was trading at 562.65. The strike last trading price was 2.9, which was -0.45 lower than the previous day. The implied volatity was 27.37, the open interest changed by 3 which increased total open position to 148
On 5 Dec UPL was trading at 558.20. The strike last trading price was 3.35, which was 0.45 higher than the previous day. The implied volatity was 26.84, the open interest changed by -23 which decreased total open position to 144
On 4 Dec UPL was trading at 567.95. The strike last trading price was 2.9, which was -0.95 lower than the previous day. The implied volatity was 30.32, the open interest changed by 2 which increased total open position to 170
On 3 Dec UPL was trading at 563.10. The strike last trading price was 3.85, which was -1.90 lower than the previous day. The implied volatity was 28.63, the open interest changed by 35 which increased total open position to 169
On 2 Dec UPL was trading at 555.05. The strike last trading price was 5.75, which was -2.25 lower than the previous day. The implied volatity was 28.70, the open interest changed by 21 which increased total open position to 133
On 29 Nov UPL was trading at 545.00. The strike last trading price was 8, which was 0.20 higher than the previous day. The implied volatity was 26.72, the open interest changed by 51 which increased total open position to 112
On 28 Nov UPL was trading at 546.90. The strike last trading price was 7.8, which was -2.15 lower than the previous day. The implied volatity was 27.89, the open interest changed by 49 which increased total open position to 63
On 27 Nov UPL was trading at 548.20. The strike last trading price was 9.95, which was 4.40 higher than the previous day. The implied volatity was 31.75, the open interest changed by 13 which increased total open position to 13
On 25 Nov UPL was trading at 568.55. The strike last trading price was 5.55, which was -1.90 lower than the previous day. The implied volatity was 32.56, the open interest changed by 42 which increased total open position to 75
On 22 Nov UPL was trading at 566.40. The strike last trading price was 7.45, which was -2.80 lower than the previous day. The implied volatity was 33.16, the open interest changed by 11 which increased total open position to 44
On 21 Nov UPL was trading at 555.75. The strike last trading price was 10.25, which was -2.05 lower than the previous day. The implied volatity was 33.52, the open interest changed by 12 which increased total open position to 28
On 20 Nov UPL was trading at 546.80. The strike last trading price was 12.3, which was 0.00 lower than the previous day. The implied volatity was 30.86, the open interest changed by 12 which increased total open position to 16
On 19 Nov UPL was trading at 546.80. The strike last trading price was 12.3, which was -4.10 lower than the previous day. The implied volatity was 30.86, the open interest changed by 12 which increased total open position to 16
On 18 Nov UPL was trading at 536.90. The strike last trading price was 16.4, which was -4.60 lower than the previous day. The implied volatity was 29.93, the open interest changed by 1 which increased total open position to 4
On 14 Nov UPL was trading at 525.80. The strike last trading price was 21, which was -9.00 lower than the previous day. The implied volatity was 34.46, the open interest changed by -1 which decreased total open position to 3
On 13 Nov UPL was trading at 515.40. The strike last trading price was 30, which was 12.00 higher than the previous day. The implied volatity was 39.26, the open interest changed by 0 which decreased total open position to 4
On 12 Nov UPL was trading at 527.75. The strike last trading price was 18, which was -3.00 lower than the previous day. The implied volatity was 27.61, the open interest changed by 1 which increased total open position to 3
On 11 Nov UPL was trading at 515.15. The strike last trading price was 21, which was 5.05 higher than the previous day. The implied volatity was 21.16, the open interest changed by 1 which increased total open position to 1
On 8 Nov UPL was trading at 557.60. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was 4.73, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 6.12, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 5.96, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0
On 4 Nov UPL was trading at 552.65. The strike last trading price was 15.95, which was 15.95 higher than the previous day. The implied volatity was 4.05, 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 5.01, the open interest changed by 0 which decreased total open position to 0
