UPL
Upl Limited
Historical option data for UPL
21 Nov 2024 04:12 PM IST
| UPL 28NOV2024 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.24
Theta: -0.64
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 555.75 | 20.2 | 6.10 | 31.59 | 4,289 | -219 | 397 | |||
| 20 Nov | 546.80 | 14.1 | 0.00 | 33.22 | 7,075 | -716 | 621 | |||
| 19 Nov | 546.80 | 14.1 | 7.15 | 33.22 | 7,075 | -711 | 621 | |||
| 18 Nov | 536.90 | 6.95 | -1.80 | 26.73 | 7,870 | -553 | 1,373 | |||
| 14 Nov | 525.80 | 8.75 | 3.25 | 27.97 | 5,470 | -87 | 1,951 | |||
| 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 0.77
Historical price for 540 CE is as follows
On 21 Nov UPL was trading at 555.75. The strike last trading price was 20.2, which was 6.10 higher than the previous day. The implied volatity was 31.59, the open interest changed by -219 which decreased total open position to 397
On 20 Nov UPL was trading at 546.80. The strike last trading price was 14.1, which was 0.00 lower than the previous day. The implied volatity was 33.22, the open interest changed by -716 which decreased total open position to 621
On 19 Nov UPL was trading at 546.80. The strike last trading price was 14.1, which was 7.15 higher than the previous day. The implied volatity was 33.22, the open interest changed by -711 which decreased total open position to 621
On 18 Nov UPL was trading at 536.90. The strike last trading price was 6.95, which was -1.80 lower than the previous day. The implied volatity was 26.73, the open interest changed by -553 which decreased total open position to 1373
On 14 Nov UPL was trading at 525.80. The strike last trading price was 8.75, which was 3.25 higher than the previous day. The implied volatity was 27.97, the open interest changed by -87 which decreased total open position to 1951
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: -0.26
Vega: 0.25
Theta: -0.61
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 555.75 | 4.55 | -3.70 | 36.24 | 7,028 | -80 | 847 |
| 20 Nov | 546.80 | 8.25 | 0.00 | 33.40 | 5,898 | 333 | 923 |
| 19 Nov | 546.80 | 8.25 | -4.95 | 33.40 | 5,898 | 329 | 923 |
| 18 Nov | 536.90 | 13.2 | -2.70 | 28.84 | 1,709 | -14 | 602 |
| 14 Nov | 525.80 | 15.9 | -7.90 | 29.73 | 744 | -148 | 614 |
| 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 -0.26
Historical price for 540 PE is as follows
On 21 Nov UPL was trading at 555.75. The strike last trading price was 4.55, which was -3.70 lower than the previous day. The implied volatity was 36.24, the open interest changed by -80 which decreased total open position to 847
On 20 Nov UPL was trading at 546.80. The strike last trading price was 8.25, which was 0.00 lower than the previous day. The implied volatity was 33.40, the open interest changed by 333 which increased total open position to 923
On 19 Nov UPL was trading at 546.80. The strike last trading price was 8.25, which was -4.95 lower than the previous day. The implied volatity was 33.40, the open interest changed by 329 which increased total open position to 923
On 18 Nov UPL was trading at 536.90. The strike last trading price was 13.2, which was -2.70 lower than the previous day. The implied volatity was 28.84, the open interest changed by -14 which decreased total open position to 602
On 14 Nov UPL was trading at 525.80. The strike last trading price was 15.9, which was -7.90 lower than the previous day. The implied volatity was 29.73, the open interest changed by -148 which decreased total open position to 614
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
