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

511.4 -4.00 (-0.78%)

Back to Option Chain


Historical option data for UPL

14 Nov 2024 09:32 AM IST
UPL 28NOV2024 540 CE
Delta: 0.23
Vega: 0.31
Theta: -0.37
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 512.40 4.15 -1.35 30.99 542 68 2,106
13 Nov 515.40 5.5 -2.00 29.08 5,493 380 2,074
12 Nov 527.75 7.5 2.15 26.28 15,974 259 1,696
11 Nov 515.15 5.35 -22.20 31.64 11,971 1,239 1,425
8 Nov 557.60 27.55 -8.85 31.14 147 8 186
7 Nov 567.15 36.4 1.15 30.96 186 -18 177
6 Nov 567.25 35.25 3.90 28.07 362 -21 197
5 Nov 559.05 31.35 3.90 34.21 382 10 218
4 Nov 552.65 27.45 -5.35 33.59 786 21 209
1 Nov 558.40 32.8 1.55 33.03 63 -15 188
31 Oct 553.65 31.25 8.25 - 387 18 204
30 Oct 546.25 23 5.15 - 887 21 185
29 Oct 534.65 17.85 -0.05 - 197 40 164
28 Oct 531.80 17.9 3.40 - 166 27 125
25 Oct 521.95 14.5 -5.90 - 81 16 98
24 Oct 535.00 20.4 1.20 - 186 -7 82
23 Oct 531.75 19.2 0.70 - 121 38 90
22 Oct 530.35 18.5 -7.40 - 44 26 48
21 Oct 545.45 25.9 -5.05 - 11 9 21
18 Oct 555.25 30.95 -7.45 - 3 1 10
17 Oct 553.70 38.4 -16.60 - 2 1 8
16 Oct 568.85 55 0.00 - 0 0 0
15 Oct 574.10 55 0.00 - 0 0 0
11 Oct 583.05 55 0.00 - 0 0 7
9 Oct 577.60 55 -20.20 - 7 1 7
26 Sept 601.10 75.2 0.00 - 6 0 6
25 Sept 599.55 75.2 0.00 - 6 0 6
24 Sept 603.75 75.2 0.00 - 6 0 6
23 Sept 592.80 75.2 0.00 - 6 0 6
20 Sept 587.10 75.2 0.00 - 6 0 6
19 Sept 594.80 75.2 0.00 - 6 0 6
18 Sept 605.10 75.2 - 6 5 5


For Upl Limited - strike price 540 expiring on 28NOV2024

Delta for 540 CE is 0.23

Historical price for 540 CE is as follows

On 14 Nov UPL was trading at 512.40. The strike last trading price was 4.15, which was -1.35 lower than the previous day. The implied volatity was 30.99, the open interest changed by 68 which increased total open position to 2106


On 13 Nov UPL was trading at 515.40. The strike last trading price was 5.5, which was -2.00 lower than the previous day. The implied volatity was 29.08, the open interest changed by 380 which increased total open position to 2074


On 12 Nov UPL was trading at 527.75. The strike last trading price was 7.5, which was 2.15 higher than the previous day. The implied volatity was 26.28, the open interest changed by 259 which increased total open position to 1696


On 11 Nov UPL was trading at 515.15. The strike last trading price was 5.35, which was -22.20 lower than the previous day. The implied volatity was 31.64, the open interest changed by 1239 which increased total open position to 1425


On 8 Nov UPL was trading at 557.60. The strike last trading price was 27.55, which was -8.85 lower than the previous day. The implied volatity was 31.14, the open interest changed by 8 which increased total open position to 186


On 7 Nov UPL was trading at 567.15. The strike last trading price was 36.4, which was 1.15 higher than the previous day. The implied volatity was 30.96, the open interest changed by -18 which decreased total open position to 177


On 6 Nov UPL was trading at 567.25. The strike last trading price was 35.25, which was 3.90 higher than the previous day. The implied volatity was 28.07, the open interest changed by -21 which decreased total open position to 197


On 5 Nov UPL was trading at 559.05. The strike last trading price was 31.35, which was 3.90 higher than the previous day. The implied volatity was 34.21, the open interest changed by 10 which increased total open position to 218


On 4 Nov UPL was trading at 552.65. The strike last trading price was 27.45, which was -5.35 lower than the previous day. The implied volatity was 33.59, the open interest changed by 21 which increased total open position to 209


On 1 Nov UPL was trading at 558.40. The strike last trading price was 32.8, which was 1.55 higher than the previous day. The implied volatity was 33.03, the open interest changed by -15 which decreased total open position to 188


On 31 Oct UPL was trading at 553.65. The strike last trading price was 31.25, which was 8.25 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 23, which was 5.15 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 17.85, which was -0.05 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 17.9, which was 3.40 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 14.5, which was -5.90 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 20.4, which was 1.20 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 19.2, which was 0.70 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 18.5, which was -7.40 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 25.9, which was -5.05 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 30.95, which was -7.45 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 38.4, which was -16.60 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 55, 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 55, 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 11 Oct UPL was trading at 583.05. The strike last trading price was 55, 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 55, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept UPL was trading at 601.10. The strike last trading price was 75.2, 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 25 Sept UPL was trading at 599.55. The strike last trading price was 75.2, 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 24 Sept UPL was trading at 603.75. The strike last trading price was 75.2, 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 Sept UPL was trading at 592.80. The strike last trading price was 75.2, 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 20 Sept UPL was trading at 587.10. The strike last trading price was 75.2, 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 19 Sept UPL was trading at 594.80. The strike last trading price was 75.2, 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 Sept UPL was trading at 605.10. The strike last trading price was 75.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


UPL 28NOV2024 540 PE
Delta: -0.76
Vega: 0.31
Theta: -0.24
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 512.40 28.85 5.05 31.80 119 -44 718
13 Nov 515.40 23.8 4.80 30.35 946 -203 766
12 Nov 527.75 19 -11.95 30.66 8,258 44 969
11 Nov 515.15 30.95 22.05 35.46 8,312 650 937
8 Nov 557.60 8.9 2.60 33.12 648 -16 292
7 Nov 567.15 6.3 -0.10 33.43 872 -34 308
6 Nov 567.25 6.4 -3.65 32.71 739 -18 350
5 Nov 559.05 10.05 -3.40 34.40 455 -33 369
4 Nov 552.65 13.45 2.65 36.41 832 23 401
1 Nov 558.40 10.8 -1.70 33.89 70 19 378
31 Oct 553.65 12.5 -3.60 - 359 119 360
30 Oct 546.25 16.1 -3.30 - 301 51 243
29 Oct 534.65 19.4 -1.25 - 64 17 191
28 Oct 531.80 20.65 -7.60 - 160 90 174
25 Oct 521.95 28.25 7.80 - 17 8 84
24 Oct 535.00 20.45 -1.05 - 30 14 75
23 Oct 531.75 21.5 1.25 - 46 15 61
22 Oct 530.35 20.25 4.15 - 37 13 45
21 Oct 545.45 16.1 4.10 - 14 3 26
18 Oct 555.25 12 -2.35 - 3 2 22
17 Oct 553.70 14.35 5.65 - 19 10 19
16 Oct 568.85 8.7 1.10 - 2 0 9
15 Oct 574.10 7.6 0.20 - 9 5 5
11 Oct 583.05 7.4 0.00 - 0 0 0
9 Oct 577.60 7.4 7.40 - 0 0 0
26 Sept 601.10 0 0.00 - 0 0 0
25 Sept 599.55 0 0.00 - 0 0 0
24 Sept 603.75 0 0.00 - 0 0 0
23 Sept 592.80 0 0.00 - 0 0 0
20 Sept 587.10 0 0.00 - 0 0 0
19 Sept 594.80 0 0.00 - 0 0 0
18 Sept 605.10 0 - 0 0 0


For Upl Limited - strike price 540 expiring on 28NOV2024

Delta for 540 PE is -0.76

Historical price for 540 PE is as follows

On 14 Nov UPL was trading at 512.40. The strike last trading price was 28.85, which was 5.05 higher than the previous day. The implied volatity was 31.80, the open interest changed by -44 which decreased total open position to 718


On 13 Nov UPL was trading at 515.40. The strike last trading price was 23.8, which was 4.80 higher than the previous day. The implied volatity was 30.35, the open interest changed by -203 which decreased total open position to 766


On 12 Nov UPL was trading at 527.75. The strike last trading price was 19, which was -11.95 lower than the previous day. The implied volatity was 30.66, the open interest changed by 44 which increased total open position to 969


On 11 Nov UPL was trading at 515.15. The strike last trading price was 30.95, which was 22.05 higher than the previous day. The implied volatity was 35.46, the open interest changed by 650 which increased total open position to 937


On 8 Nov UPL was trading at 557.60. The strike last trading price was 8.9, which was 2.60 higher than the previous day. The implied volatity was 33.12, the open interest changed by -16 which decreased total open position to 292


On 7 Nov UPL was trading at 567.15. The strike last trading price was 6.3, which was -0.10 lower than the previous day. The implied volatity was 33.43, the open interest changed by -34 which decreased total open position to 308


On 6 Nov UPL was trading at 567.25. The strike last trading price was 6.4, which was -3.65 lower than the previous day. The implied volatity was 32.71, the open interest changed by -18 which decreased total open position to 350


On 5 Nov UPL was trading at 559.05. The strike last trading price was 10.05, which was -3.40 lower than the previous day. The implied volatity was 34.40, the open interest changed by -33 which decreased total open position to 369


On 4 Nov UPL was trading at 552.65. The strike last trading price was 13.45, which was 2.65 higher than the previous day. The implied volatity was 36.41, the open interest changed by 23 which increased total open position to 401


On 1 Nov UPL was trading at 558.40. The strike last trading price was 10.8, which was -1.70 lower than the previous day. The implied volatity was 33.89, the open interest changed by 19 which increased total open position to 378


On 31 Oct UPL was trading at 553.65. The strike last trading price was 12.5, which was -3.60 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 16.1, which was -3.30 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 19.4, which was -1.25 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 20.65, which was -7.60 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 28.25, which was 7.80 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 20.45, which was -1.05 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 21.5, which was 1.25 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 20.25, which was 4.15 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 16.1, which was 4.10 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 12, which was -2.35 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 14.35, which was 5.65 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 8.7, which was 1.10 higher 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 7.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct UPL was trading at 583.05. The strike last trading price was 7.4, 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 7.4, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept UPL was trading at 601.10. The strike last trading price was 0, 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 25 Sept UPL was trading at 599.55. The strike last trading price was 0, 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 24 Sept UPL was trading at 603.75. The strike last trading price was 0, 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 Sept UPL was trading at 592.80. The strike last trading price was 0, 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 20 Sept UPL was trading at 587.10. The strike last trading price was 0, 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 19 Sept UPL was trading at 594.80. The strike last trading price was 0, 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 Sept UPL was trading at 605.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to