UPL
Upl Limited
Historical option data for UPL
21 Nov 2024 04:12 PM IST
| UPL 28NOV2024 530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.17
Theta: -0.52
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 555.75 | 28.55 | 7.80 | 33.10 | 1,297 | -13 | 1,190 | |||
|
|
||||||||||
| 20 Nov | 546.80 | 20.75 | 0.00 | 30.40 | 4,183 | -223 | 1,203 | |||
| 19 Nov | 546.80 | 20.75 | 8.75 | 30.40 | 4,183 | -223 | 1,203 | |||
| 18 Nov | 536.90 | 12 | -1.30 | 27.43 | 6,511 | -393 | 1,530 | |||
| 14 Nov | 525.80 | 13.3 | 5.00 | 28.68 | 6,038 | 320 | 1,925 | |||
| 13 Nov | 515.40 | 8.3 | -3.15 | 27.91 | 7,956 | 614 | 1,646 | |||
| 12 Nov | 527.75 | 11.45 | 3.75 | 25.61 | 7,545 | -342 | 1,031 | |||
| 11 Nov | 515.15 | 7.7 | -27.20 | 30.48 | 10,601 | 1,029 | 1,366 | |||
| 8 Nov | 557.60 | 34.9 | -9.45 | 31.66 | 83 | 23 | 338 | |||
| 7 Nov | 567.15 | 44.35 | 1.40 | 30.93 | 27 | 10 | 314 | |||
| 6 Nov | 567.25 | 42.95 | 4.30 | 26.60 | 113 | 7 | 303 | |||
| 5 Nov | 559.05 | 38.65 | 4.60 | 35.04 | 155 | 19 | 296 | |||
| 4 Nov | 552.65 | 34.05 | -5.65 | 33.82 | 278 | -5 | 277 | |||
| 1 Nov | 558.40 | 39.7 | 2.05 | 32.99 | 9 | -1 | 283 | |||
| 31 Oct | 553.65 | 37.65 | 8.30 | - | 76 | -1 | 284 | |||
| 30 Oct | 546.25 | 29.35 | 5.60 | - | 314 | 18 | 289 | |||
| 29 Oct | 534.65 | 23.75 | 0.80 | - | 260 | 86 | 270 | |||
| 28 Oct | 531.80 | 22.95 | 4.00 | - | 329 | 125 | 183 | |||
| 25 Oct | 521.95 | 18.95 | -6.25 | - | 61 | 10 | 58 | |||
| 24 Oct | 535.00 | 25.2 | 1.65 | - | 74 | 5 | 48 | |||
| 23 Oct | 531.75 | 23.55 | -14.45 | - | 405 | 40 | 42 | |||
| 22 Oct | 530.35 | 38 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 545.45 | 38 | 0.00 | - | 0 | 2 | 0 | |||
| 18 Oct | 555.25 | 38 | -35.35 | - | 2 | 0 | 0 | |||
| 17 Oct | 553.70 | 73.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 568.85 | 73.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 574.10 | 73.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 577.60 | 73.35 | - | 0 | 0 | 0 | ||||
For Upl Limited - strike price 530 expiring on 28NOV2024
Delta for 530 CE is 0.86
Historical price for 530 CE is as follows
On 21 Nov UPL was trading at 555.75. The strike last trading price was 28.55, which was 7.80 higher than the previous day. The implied volatity was 33.10, the open interest changed by -13 which decreased total open position to 1190
On 20 Nov UPL was trading at 546.80. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was 30.40, the open interest changed by -223 which decreased total open position to 1203
On 19 Nov UPL was trading at 546.80. The strike last trading price was 20.75, which was 8.75 higher than the previous day. The implied volatity was 30.40, the open interest changed by -223 which decreased total open position to 1203
On 18 Nov UPL was trading at 536.90. The strike last trading price was 12, which was -1.30 lower than the previous day. The implied volatity was 27.43, the open interest changed by -393 which decreased total open position to 1530
On 14 Nov UPL was trading at 525.80. The strike last trading price was 13.3, which was 5.00 higher than the previous day. The implied volatity was 28.68, the open interest changed by 320 which increased total open position to 1925
On 13 Nov UPL was trading at 515.40. The strike last trading price was 8.3, which was -3.15 lower than the previous day. The implied volatity was 27.91, the open interest changed by 614 which increased total open position to 1646
On 12 Nov UPL was trading at 527.75. The strike last trading price was 11.45, which was 3.75 higher than the previous day. The implied volatity was 25.61, the open interest changed by -342 which decreased total open position to 1031
On 11 Nov UPL was trading at 515.15. The strike last trading price was 7.7, which was -27.20 lower than the previous day. The implied volatity was 30.48, the open interest changed by 1029 which increased total open position to 1366
On 8 Nov UPL was trading at 557.60. The strike last trading price was 34.9, which was -9.45 lower than the previous day. The implied volatity was 31.66, the open interest changed by 23 which increased total open position to 338
On 7 Nov UPL was trading at 567.15. The strike last trading price was 44.35, which was 1.40 higher than the previous day. The implied volatity was 30.93, the open interest changed by 10 which increased total open position to 314
On 6 Nov UPL was trading at 567.25. The strike last trading price was 42.95, which was 4.30 higher than the previous day. The implied volatity was 26.60, the open interest changed by 7 which increased total open position to 303
On 5 Nov UPL was trading at 559.05. The strike last trading price was 38.65, which was 4.60 higher than the previous day. The implied volatity was 35.04, the open interest changed by 19 which increased total open position to 296
On 4 Nov UPL was trading at 552.65. The strike last trading price was 34.05, which was -5.65 lower than the previous day. The implied volatity was 33.82, the open interest changed by -5 which decreased total open position to 277
On 1 Nov UPL was trading at 558.40. The strike last trading price was 39.7, which was 2.05 higher than the previous day. The implied volatity was 32.99, the open interest changed by -1 which decreased total open position to 283
On 31 Oct UPL was trading at 553.65. The strike last trading price was 37.65, which was 8.30 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 29.35, which was 5.60 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 23.75, 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 28 Oct UPL was trading at 531.80. The strike last trading price was 22.95, which was 4.00 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 18.95, which was -6.25 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 25.2, which was 1.65 higher 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 23.55, which was -14.45 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 38, 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 21 Oct UPL was trading at 545.45. The strike last trading price was 38, 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 38, which was -35.35 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 73.35, 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 73.35, 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 15 Oct UPL was trading at 574.10. The strike last trading price was 73.35, 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 73.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| UPL 28NOV2024 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.20
Theta: -0.55
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 555.75 | 3.05 | -2.05 | 39.92 | 5,457 | 98 | 1,039 |
| 20 Nov | 546.80 | 5.1 | 0.00 | 34.54 | 4,847 | -132 | 947 |
| 19 Nov | 546.80 | 5.1 | -3.50 | 34.54 | 4,847 | -126 | 947 |
| 18 Nov | 536.90 | 8.6 | -1.80 | 30.47 | 2,892 | 212 | 1,081 |
| 14 Nov | 525.80 | 10.4 | -6.15 | 28.38 | 1,711 | 329 | 863 |
| 13 Nov | 515.40 | 16.55 | 3.65 | 28.82 | 1,960 | -191 | 536 |
| 12 Nov | 527.75 | 12.9 | -11.10 | 29.62 | 10,128 | 122 | 750 |
| 11 Nov | 515.15 | 24 | 17.75 | 35.44 | 9,766 | 321 | 658 |
| 8 Nov | 557.60 | 6.25 | 1.85 | 33.82 | 549 | 5 | 338 |
| 7 Nov | 567.15 | 4.4 | -0.10 | 34.23 | 401 | -38 | 335 |
| 6 Nov | 567.25 | 4.5 | -2.85 | 33.57 | 469 | 2 | 377 |
| 5 Nov | 559.05 | 7.35 | -2.75 | 35.11 | 493 | 107 | 379 |
| 4 Nov | 552.65 | 10.1 | 2.10 | 36.88 | 674 | 13 | 272 |
| 1 Nov | 558.40 | 8 | -1.85 | 34.44 | 52 | -7 | 261 |
| 31 Oct | 553.65 | 9.85 | -2.75 | - | 305 | 9 | 270 |
| 30 Oct | 546.25 | 12.6 | -2.15 | - | 386 | 27 | 261 |
| 29 Oct | 534.65 | 14.75 | -0.90 | - | 110 | 19 | 234 |
| 28 Oct | 531.80 | 15.65 | -7.35 | - | 154 | 120 | 214 |
| 25 Oct | 521.95 | 23 | 6.50 | - | 35 | 7 | 94 |
| 24 Oct | 535.00 | 16.5 | 0.05 | - | 34 | 13 | 86 |
| 23 Oct | 531.75 | 16.45 | -1.40 | - | 81 | 32 | 73 |
| 22 Oct | 530.35 | 17.85 | 10.60 | - | 48 | 28 | 39 |
| 21 Oct | 545.45 | 7.25 | -3.70 | - | 2 | 1 | 12 |
| 18 Oct | 555.25 | 10.95 | 0.95 | - | 2 | 0 | 11 |
| 17 Oct | 553.70 | 10 | 4.30 | - | 8 | 7 | 11 |
| 16 Oct | 568.85 | 5.7 | 0.00 | - | 0 | 1 | 0 |
| 15 Oct | 574.10 | 5.7 | 0.05 | - | 1 | 0 | 3 |
| 9 Oct | 577.60 | 5.65 | - | 6 | 3 | 3 | |
For Upl Limited - strike price 530 expiring on 28NOV2024
Delta for 530 PE is -0.18
Historical price for 530 PE is as follows
On 21 Nov UPL was trading at 555.75. The strike last trading price was 3.05, which was -2.05 lower than the previous day. The implied volatity was 39.92, the open interest changed by 98 which increased total open position to 1039
On 20 Nov UPL was trading at 546.80. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was 34.54, the open interest changed by -132 which decreased total open position to 947
On 19 Nov UPL was trading at 546.80. The strike last trading price was 5.1, which was -3.50 lower than the previous day. The implied volatity was 34.54, the open interest changed by -126 which decreased total open position to 947
On 18 Nov UPL was trading at 536.90. The strike last trading price was 8.6, which was -1.80 lower than the previous day. The implied volatity was 30.47, the open interest changed by 212 which increased total open position to 1081
On 14 Nov UPL was trading at 525.80. The strike last trading price was 10.4, which was -6.15 lower than the previous day. The implied volatity was 28.38, the open interest changed by 329 which increased total open position to 863
On 13 Nov UPL was trading at 515.40. The strike last trading price was 16.55, which was 3.65 higher than the previous day. The implied volatity was 28.82, the open interest changed by -191 which decreased total open position to 536
On 12 Nov UPL was trading at 527.75. The strike last trading price was 12.9, which was -11.10 lower than the previous day. The implied volatity was 29.62, the open interest changed by 122 which increased total open position to 750
On 11 Nov UPL was trading at 515.15. The strike last trading price was 24, which was 17.75 higher than the previous day. The implied volatity was 35.44, the open interest changed by 321 which increased total open position to 658
On 8 Nov UPL was trading at 557.60. The strike last trading price was 6.25, which was 1.85 higher than the previous day. The implied volatity was 33.82, the open interest changed by 5 which increased total open position to 338
On 7 Nov UPL was trading at 567.15. The strike last trading price was 4.4, which was -0.10 lower than the previous day. The implied volatity was 34.23, the open interest changed by -38 which decreased total open position to 335
On 6 Nov UPL was trading at 567.25. The strike last trading price was 4.5, which was -2.85 lower than the previous day. The implied volatity was 33.57, the open interest changed by 2 which increased total open position to 377
On 5 Nov UPL was trading at 559.05. The strike last trading price was 7.35, which was -2.75 lower than the previous day. The implied volatity was 35.11, the open interest changed by 107 which increased total open position to 379
On 4 Nov UPL was trading at 552.65. The strike last trading price was 10.1, which was 2.10 higher than the previous day. The implied volatity was 36.88, the open interest changed by 13 which increased total open position to 272
On 1 Nov UPL was trading at 558.40. The strike last trading price was 8, which was -1.85 lower than the previous day. The implied volatity was 34.44, the open interest changed by -7 which decreased total open position to 261
On 31 Oct UPL was trading at 553.65. The strike last trading price was 9.85, which was -2.75 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 12.6, which was -2.15 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 14.75, 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 15.65, which was -7.35 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 23, which was 6.50 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 16.5, which was 0.05 higher 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 16.45, 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 22 Oct UPL was trading at 530.35. The strike last trading price was 17.85, which was 10.60 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 7.25, which was -3.70 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 10.95, which was 0.95 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 10, which was 4.30 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 5.7, 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 15 Oct UPL was trading at 574.10. The strike last trading price was 5.7, which was 0.05 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 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
