UPL
Upl Limited
Historical option data for UPL
20 Dec 2024 04:12 PM IST
| UPL 26DEC2024 537.2 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.07
Theta: -0.17
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 504.50 | 0.4 | -1.60 | 29.77 | 385 | 24 | 294 | |||
| 19 Dec | 518.35 | 2 | -3.95 | 26.06 | 569 | 110 | 274 | |||
|
|
||||||||||
| 18 Dec | 532.25 | 5.95 | -3.95 | 25.14 | 334 | 57 | 164 | |||
| 17 Dec | 538.40 | 9.9 | -5.70 | 26.65 | 111 | 14 | 109 | |||
| 16 Dec | 547.95 | 15.6 | -1.25 | 24.75 | 15 | -1 | 95 | |||
| 13 Dec | 550.25 | 16.85 | 0.45 | 18.63 | 263 | -1 | 96 | |||
| 12 Dec | 547.45 | 16.4 | -5.30 | 21.89 | 106 | 5 | 100 | |||
| 11 Dec | 552.00 | 21.7 | 1.65 | 21.65 | 53 | -5 | 94 | |||
| 10 Dec | 549.95 | 20.05 | -3.60 | 20.93 | 12 | -5 | 100 | |||
| 9 Dec | 555.40 | 23.65 | -8.10 | 22.46 | 37 | -11 | 108 | |||
| 6 Dec | 562.65 | 31.75 | 2.00 | 26.62 | 18 | -10 | 118 | |||
| 5 Dec | 558.20 | 29.75 | -9.25 | 26.03 | 55 | -7 | 128 | |||
| 4 Dec | 567.95 | 39 | 6.50 | 23.65 | 5 | -1 | 138 | |||
| 3 Dec | 563.10 | 32.5 | 5.40 | 25.24 | 73 | -35 | 139 | |||
| 2 Dec | 555.05 | 27.1 | 5.65 | 26.48 | 169 | -27 | 174 | |||
| 29 Nov | 545.00 | 21.45 | -2.05 | 25.88 | 211 | 34 | 203 | |||
| 28 Nov | 546.90 | 23.5 | -1.25 | 24.91 | 46 | -2 | 170 | |||
| 27 Nov | 548.20 | 24.75 | -4.25 | 26.06 | 40 | 7 | 171 | |||
| 26 Nov | 551.75 | 29 | 30.32 | 41 | -3.107 | 158.074 | ||||
For Upl Limited - strike price 537.2 expiring on 26DEC2024
Delta for 537.2 CE is 0.05
Historical price for 537.2 CE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 0.4, which was -1.60 lower than the previous day. The implied volatity was 29.77, the open interest changed by 24 which increased total open position to 294
On 19 Dec UPL was trading at 518.35. The strike last trading price was 2, which was -3.95 lower than the previous day. The implied volatity was 26.06, the open interest changed by 110 which increased total open position to 274
On 18 Dec UPL was trading at 532.25. The strike last trading price was 5.95, which was -3.95 lower than the previous day. The implied volatity was 25.14, the open interest changed by 57 which increased total open position to 164
On 17 Dec UPL was trading at 538.40. The strike last trading price was 9.9, which was -5.70 lower than the previous day. The implied volatity was 26.65, the open interest changed by 14 which increased total open position to 109
On 16 Dec UPL was trading at 547.95. The strike last trading price was 15.6, which was -1.25 lower than the previous day. The implied volatity was 24.75, the open interest changed by -1 which decreased total open position to 95
On 13 Dec UPL was trading at 550.25. The strike last trading price was 16.85, which was 0.45 higher than the previous day. The implied volatity was 18.63, the open interest changed by -1 which decreased total open position to 96
On 12 Dec UPL was trading at 547.45. The strike last trading price was 16.4, which was -5.30 lower than the previous day. The implied volatity was 21.89, the open interest changed by 5 which increased total open position to 100
On 11 Dec UPL was trading at 552.00. The strike last trading price was 21.7, which was 1.65 higher than the previous day. The implied volatity was 21.65, the open interest changed by -5 which decreased total open position to 94
On 10 Dec UPL was trading at 549.95. The strike last trading price was 20.05, which was -3.60 lower than the previous day. The implied volatity was 20.93, the open interest changed by -5 which decreased total open position to 100
On 9 Dec UPL was trading at 555.40. The strike last trading price was 23.65, which was -8.10 lower than the previous day. The implied volatity was 22.46, the open interest changed by -11 which decreased total open position to 108
On 6 Dec UPL was trading at 562.65. The strike last trading price was 31.75, which was 2.00 higher than the previous day. The implied volatity was 26.62, the open interest changed by -10 which decreased total open position to 118
On 5 Dec UPL was trading at 558.20. The strike last trading price was 29.75, which was -9.25 lower than the previous day. The implied volatity was 26.03, the open interest changed by -7 which decreased total open position to 128
On 4 Dec UPL was trading at 567.95. The strike last trading price was 39, which was 6.50 higher than the previous day. The implied volatity was 23.65, the open interest changed by -1 which decreased total open position to 138
On 3 Dec UPL was trading at 563.10. The strike last trading price was 32.5, which was 5.40 higher than the previous day. The implied volatity was 25.24, the open interest changed by -35 which decreased total open position to 139
On 2 Dec UPL was trading at 555.05. The strike last trading price was 27.1, which was 5.65 higher than the previous day. The implied volatity was 26.48, the open interest changed by -27 which decreased total open position to 174
On 29 Nov UPL was trading at 545.00. The strike last trading price was 21.45, which was -2.05 lower than the previous day. The implied volatity was 25.88, the open interest changed by 34 which increased total open position to 203
On 28 Nov UPL was trading at 546.90. The strike last trading price was 23.5, which was -1.25 lower than the previous day. The implied volatity was 24.91, the open interest changed by -2 which decreased total open position to 170
On 27 Nov UPL was trading at 548.20. The strike last trading price was 24.75, which was -4.25 lower than the previous day. The implied volatity was 26.06, the open interest changed by 7 which increased total open position to 171
On 26 Nov UPL was trading at 551.75. The strike last trading price was 29, which was lower than the previous day. The implied volatity was 30.32, the open interest changed by -3.107011070110701 which decreased total open position to 158.07380073800738
| UPL 26DEC2024 537.2 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0.03
Theta: 0.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 504.50 | 33 | 13.80 | 22.85 | 18 | -6 | 183 |
| 19 Dec | 518.35 | 19.2 | 8.35 | 28.63 | 154 | -25 | 189 |
| 18 Dec | 532.25 | 10.85 | 3.60 | 27.00 | 588 | 45 | 216 |
| 17 Dec | 538.40 | 7.25 | 2.85 | 24.18 | 543 | 9 | 172 |
| 16 Dec | 547.95 | 4.4 | 0.15 | 24.97 | 217 | 22 | 161 |
| 13 Dec | 550.25 | 4.25 | -1.35 | 24.00 | 372 | 25 | 140 |
| 12 Dec | 547.45 | 5.6 | 1.10 | 24.83 | 272 | -23 | 113 |
| 11 Dec | 552.00 | 4.5 | -0.45 | 26.20 | 671 | -7 | 135 |
| 10 Dec | 549.95 | 4.95 | -0.20 | 25.11 | 369 | -7 | 134 |
| 9 Dec | 555.40 | 5.15 | 1.05 | 27.34 | 730 | 23 | 142 |
| 6 Dec | 562.65 | 4.1 | -0.60 | 26.85 | 450 | -9 | 118 |
| 5 Dec | 558.20 | 4.7 | 0.85 | 26.36 | 418 | -13 | 128 |
| 4 Dec | 567.95 | 3.85 | -1.15 | 29.56 | 319 | -11 | 140 |
| 3 Dec | 563.10 | 5 | -2.40 | 27.66 | 273 | -15 | 153 |
| 2 Dec | 555.05 | 7.4 | -2.75 | 27.87 | 219 | -17 | 169 |
| 29 Nov | 545.00 | 10.15 | 0.15 | 25.89 | 220 | 41 | 186 |
| 28 Nov | 546.90 | 10 | 0.20 | 27.44 | 157 | 21 | 149 |
| 27 Nov | 548.20 | 9.8 | -0.45 | 26.95 | 119 | 10 | 127 |
| 26 Nov | 551.75 | 10.25 | 28.66 | 98 | 7.461 | 113.956 | |
For Upl Limited - strike price 537.2 expiring on 26DEC2024
Delta for 537.2 PE is -0.98
Historical price for 537.2 PE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 33, which was 13.80 higher than the previous day. The implied volatity was 22.85, the open interest changed by -6 which decreased total open position to 183
On 19 Dec UPL was trading at 518.35. The strike last trading price was 19.2, which was 8.35 higher than the previous day. The implied volatity was 28.63, the open interest changed by -25 which decreased total open position to 189
On 18 Dec UPL was trading at 532.25. The strike last trading price was 10.85, which was 3.60 higher than the previous day. The implied volatity was 27.00, the open interest changed by 45 which increased total open position to 216
On 17 Dec UPL was trading at 538.40. The strike last trading price was 7.25, which was 2.85 higher than the previous day. The implied volatity was 24.18, the open interest changed by 9 which increased total open position to 172
On 16 Dec UPL was trading at 547.95. The strike last trading price was 4.4, which was 0.15 higher than the previous day. The implied volatity was 24.97, the open interest changed by 22 which increased total open position to 161
On 13 Dec UPL was trading at 550.25. The strike last trading price was 4.25, which was -1.35 lower than the previous day. The implied volatity was 24.00, the open interest changed by 25 which increased total open position to 140
On 12 Dec UPL was trading at 547.45. The strike last trading price was 5.6, which was 1.10 higher than the previous day. The implied volatity was 24.83, the open interest changed by -23 which decreased total open position to 113
On 11 Dec UPL was trading at 552.00. The strike last trading price was 4.5, which was -0.45 lower than the previous day. The implied volatity was 26.20, the open interest changed by -7 which decreased total open position to 135
On 10 Dec UPL was trading at 549.95. The strike last trading price was 4.95, which was -0.20 lower than the previous day. The implied volatity was 25.11, the open interest changed by -7 which decreased total open position to 134
On 9 Dec UPL was trading at 555.40. The strike last trading price was 5.15, which was 1.05 higher than the previous day. The implied volatity was 27.34, the open interest changed by 23 which increased total open position to 142
On 6 Dec UPL was trading at 562.65. The strike last trading price was 4.1, which was -0.60 lower than the previous day. The implied volatity was 26.85, the open interest changed by -9 which decreased total open position to 118
On 5 Dec UPL was trading at 558.20. The strike last trading price was 4.7, which was 0.85 higher than the previous day. The implied volatity was 26.36, the open interest changed by -13 which decreased total open position to 128
On 4 Dec UPL was trading at 567.95. The strike last trading price was 3.85, which was -1.15 lower than the previous day. The implied volatity was 29.56, the open interest changed by -11 which decreased total open position to 140
On 3 Dec UPL was trading at 563.10. The strike last trading price was 5, which was -2.40 lower than the previous day. The implied volatity was 27.66, the open interest changed by -15 which decreased total open position to 153
On 2 Dec UPL was trading at 555.05. The strike last trading price was 7.4, which was -2.75 lower than the previous day. The implied volatity was 27.87, the open interest changed by -17 which decreased total open position to 169
On 29 Nov UPL was trading at 545.00. The strike last trading price was 10.15, which was 0.15 higher than the previous day. The implied volatity was 25.89, the open interest changed by 41 which increased total open position to 186
On 28 Nov UPL was trading at 546.90. The strike last trading price was 10, which was 0.20 higher than the previous day. The implied volatity was 27.44, the open interest changed by 21 which increased total open position to 149
On 27 Nov UPL was trading at 548.20. The strike last trading price was 9.8, which was -0.45 lower than the previous day. The implied volatity was 26.95, the open interest changed by 10 which increased total open position to 127
On 26 Nov UPL was trading at 551.75. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was 28.66, the open interest changed by 7.461254612546125 which increased total open position to 113.95571955719558
