UPL
Upl Limited
Historical option data for UPL
20 Dec 2024 04:12 PM IST
| UPL 26DEC2024 546.75 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.05
Theta: -0.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 504.50 | 0.35 | -0.70 | 35.33 | 326 | -56 | 227 | |||
| 19 Dec | 518.35 | 1.05 | -2.10 | 28.35 | 448 | 46 | 288 | |||
| 18 Dec | 532.25 | 3.15 | -2.60 | 26.10 | 466 | 29 | 242 | |||
| 17 Dec | 538.40 | 5.75 | -3.90 | 26.79 | 492 | 21 | 209 | |||
| 16 Dec | 547.95 | 9.65 | -0.75 | 24.27 | 365 | 4 | 189 | |||
| 13 Dec | 550.25 | 10.4 | -0.25 | 18.78 | 561 | 7 | 184 | |||
|
|
||||||||||
| 12 Dec | 547.45 | 10.65 | -4.75 | 22.05 | 420 | -6 | 179 | |||
| 11 Dec | 552.00 | 15.4 | 0.50 | 22.78 | 479 | 19 | 187 | |||
| 10 Dec | 549.95 | 14.9 | -2.35 | 23.95 | 150 | 12 | 169 | |||
| 9 Dec | 555.40 | 17.25 | -5.50 | 23.30 | 111 | 3 | 158 | |||
| 6 Dec | 562.65 | 22.75 | 0.45 | 22.05 | 99 | -4 | 156 | |||
| 5 Dec | 558.20 | 22.3 | -5.60 | 24.60 | 151 | -5 | 168 | |||
| 4 Dec | 567.95 | 27.9 | 3.55 | 12.34 | 23 | -11 | 173 | |||
| 3 Dec | 563.10 | 24.35 | 3.60 | 22.87 | 212 | -57 | 186 | |||
| 2 Dec | 555.05 | 20.75 | 5.30 | 26.15 | 509 | -33 | 246 | |||
| 29 Nov | 545.00 | 15.45 | -2.95 | 24.62 | 532 | 128 | 278 | |||
| 28 Nov | 546.90 | 18.4 | 0.00 | 25.79 | 275 | 8 | 150 | |||
| 27 Nov | 548.20 | 18.4 | -3.95 | 24.83 | 271 | 33 | 142 | |||
| 26 Nov | 551.75 | 22.35 | 28.62 | 297 | -16.321 | 106.483 | ||||
For Upl Limited - strike price 546.75 expiring on 26DEC2024
Delta for 546.75 CE is 0.04
Historical price for 546.75 CE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 0.35, which was -0.70 lower than the previous day. The implied volatity was 35.33, the open interest changed by -56 which decreased total open position to 227
On 19 Dec UPL was trading at 518.35. The strike last trading price was 1.05, which was -2.10 lower than the previous day. The implied volatity was 28.35, the open interest changed by 46 which increased total open position to 288
On 18 Dec UPL was trading at 532.25. The strike last trading price was 3.15, which was -2.60 lower than the previous day. The implied volatity was 26.10, the open interest changed by 29 which increased total open position to 242
On 17 Dec UPL was trading at 538.40. The strike last trading price was 5.75, which was -3.90 lower than the previous day. The implied volatity was 26.79, the open interest changed by 21 which increased total open position to 209
On 16 Dec UPL was trading at 547.95. The strike last trading price was 9.65, which was -0.75 lower than the previous day. The implied volatity was 24.27, the open interest changed by 4 which increased total open position to 189
On 13 Dec UPL was trading at 550.25. The strike last trading price was 10.4, which was -0.25 lower than the previous day. The implied volatity was 18.78, the open interest changed by 7 which increased total open position to 184
On 12 Dec UPL was trading at 547.45. The strike last trading price was 10.65, which was -4.75 lower than the previous day. The implied volatity was 22.05, the open interest changed by -6 which decreased total open position to 179
On 11 Dec UPL was trading at 552.00. The strike last trading price was 15.4, which was 0.50 higher than the previous day. The implied volatity was 22.78, the open interest changed by 19 which increased total open position to 187
On 10 Dec UPL was trading at 549.95. The strike last trading price was 14.9, which was -2.35 lower than the previous day. The implied volatity was 23.95, the open interest changed by 12 which increased total open position to 169
On 9 Dec UPL was trading at 555.40. The strike last trading price was 17.25, which was -5.50 lower than the previous day. The implied volatity was 23.30, the open interest changed by 3 which increased total open position to 158
On 6 Dec UPL was trading at 562.65. The strike last trading price was 22.75, which was 0.45 higher than the previous day. The implied volatity was 22.05, the open interest changed by -4 which decreased total open position to 156
On 5 Dec UPL was trading at 558.20. The strike last trading price was 22.3, which was -5.60 lower than the previous day. The implied volatity was 24.60, the open interest changed by -5 which decreased total open position to 168
On 4 Dec UPL was trading at 567.95. The strike last trading price was 27.9, which was 3.55 higher than the previous day. The implied volatity was 12.34, the open interest changed by -11 which decreased total open position to 173
On 3 Dec UPL was trading at 563.10. The strike last trading price was 24.35, which was 3.60 higher than the previous day. The implied volatity was 22.87, the open interest changed by -57 which decreased total open position to 186
On 2 Dec UPL was trading at 555.05. The strike last trading price was 20.75, which was 5.30 higher than the previous day. The implied volatity was 26.15, the open interest changed by -33 which decreased total open position to 246
On 29 Nov UPL was trading at 545.00. The strike last trading price was 15.45, which was -2.95 lower than the previous day. The implied volatity was 24.62, the open interest changed by 128 which increased total open position to 278
On 28 Nov UPL was trading at 546.90. The strike last trading price was 18.4, which was 0.00 lower than the previous day. The implied volatity was 25.79, the open interest changed by 8 which increased total open position to 150
On 27 Nov UPL was trading at 548.20. The strike last trading price was 18.4, which was -3.95 lower than the previous day. The implied volatity was 24.83, the open interest changed by 33 which increased total open position to 142
On 26 Nov UPL was trading at 551.75. The strike last trading price was 22.35, which was lower than the previous day. The implied volatity was 28.62, the open interest changed by -16.321033210332104 which decreased total open position to 106.48339483394834
| UPL 26DEC2024 546.75 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 504.50 | 39.5 | 11.55 | - | 28 | -6 | 201 |
| 19 Dec | 518.35 | 27.95 | 10.10 | 33.00 | 15 | -6 | 206 |
| 18 Dec | 532.25 | 17.85 | 5.35 | 29.35 | 254 | 9 | 213 |
| 17 Dec | 538.40 | 12.5 | 4.50 | 23.79 | 651 | -4 | 204 |
| 16 Dec | 547.95 | 8 | 0.20 | 24.53 | 301 | -8 | 210 |
| 13 Dec | 550.25 | 7.8 | -1.70 | 24.36 | 439 | 32 | 219 |
| 12 Dec | 547.45 | 9.5 | 1.70 | 24.98 | 456 | -15 | 187 |
| 11 Dec | 552.00 | 7.8 | -0.25 | 26.69 | 816 | 18 | 201 |
| 10 Dec | 549.95 | 8.05 | -0.40 | 24.61 | 315 | 2 | 184 |
| 9 Dec | 555.40 | 8.45 | 1.95 | 27.79 | 350 | -12 | 188 |
| 6 Dec | 562.65 | 6.5 | -0.80 | 26.61 | 244 | -11 | 200 |
| 5 Dec | 558.20 | 7.3 | 1.75 | 26.05 | 291 | 28 | 213 |
| 4 Dec | 567.95 | 5.55 | -1.65 | 28.60 | 179 | -10 | 187 |
| 3 Dec | 563.10 | 7.2 | -3.10 | 26.73 | 274 | -35 | 202 |
| 2 Dec | 555.05 | 10.3 | -4.00 | 26.95 | 417 | 22 | 240 |
| 29 Nov | 545.00 | 14.3 | 0.70 | 25.77 | 363 | 74 | 217 |
| 28 Nov | 546.90 | 13.6 | 0.10 | 26.84 | 240 | 11 | 149 |
| 27 Nov | 548.20 | 13.5 | -0.05 | 26.61 | 286 | -29 | 140 |
| 26 Nov | 551.75 | 13.55 | 27.84 | 319 | 36.934 | 164.535 | |
For Upl Limited - strike price 546.75 expiring on 26DEC2024
Delta for 546.75 PE is -
Historical price for 546.75 PE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 39.5, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 201
On 19 Dec UPL was trading at 518.35. The strike last trading price was 27.95, which was 10.10 higher than the previous day. The implied volatity was 33.00, the open interest changed by -6 which decreased total open position to 206
On 18 Dec UPL was trading at 532.25. The strike last trading price was 17.85, which was 5.35 higher than the previous day. The implied volatity was 29.35, the open interest changed by 9 which increased total open position to 213
On 17 Dec UPL was trading at 538.40. The strike last trading price was 12.5, which was 4.50 higher than the previous day. The implied volatity was 23.79, the open interest changed by -4 which decreased total open position to 204
On 16 Dec UPL was trading at 547.95. The strike last trading price was 8, which was 0.20 higher than the previous day. The implied volatity was 24.53, the open interest changed by -8 which decreased total open position to 210
On 13 Dec UPL was trading at 550.25. The strike last trading price was 7.8, which was -1.70 lower than the previous day. The implied volatity was 24.36, the open interest changed by 32 which increased total open position to 219
On 12 Dec UPL was trading at 547.45. The strike last trading price was 9.5, which was 1.70 higher than the previous day. The implied volatity was 24.98, the open interest changed by -15 which decreased total open position to 187
On 11 Dec UPL was trading at 552.00. The strike last trading price was 7.8, which was -0.25 lower than the previous day. The implied volatity was 26.69, the open interest changed by 18 which increased total open position to 201
On 10 Dec UPL was trading at 549.95. The strike last trading price was 8.05, which was -0.40 lower than the previous day. The implied volatity was 24.61, the open interest changed by 2 which increased total open position to 184
On 9 Dec UPL was trading at 555.40. The strike last trading price was 8.45, which was 1.95 higher than the previous day. The implied volatity was 27.79, the open interest changed by -12 which decreased total open position to 188
On 6 Dec UPL was trading at 562.65. The strike last trading price was 6.5, which was -0.80 lower than the previous day. The implied volatity was 26.61, the open interest changed by -11 which decreased total open position to 200
On 5 Dec UPL was trading at 558.20. The strike last trading price was 7.3, which was 1.75 higher than the previous day. The implied volatity was 26.05, the open interest changed by 28 which increased total open position to 213
On 4 Dec UPL was trading at 567.95. The strike last trading price was 5.55, which was -1.65 lower than the previous day. The implied volatity was 28.60, the open interest changed by -10 which decreased total open position to 187
On 3 Dec UPL was trading at 563.10. The strike last trading price was 7.2, which was -3.10 lower than the previous day. The implied volatity was 26.73, the open interest changed by -35 which decreased total open position to 202
On 2 Dec UPL was trading at 555.05. The strike last trading price was 10.3, which was -4.00 lower than the previous day. The implied volatity was 26.95, the open interest changed by 22 which increased total open position to 240
On 29 Nov UPL was trading at 545.00. The strike last trading price was 14.3, which was 0.70 higher than the previous day. The implied volatity was 25.77, the open interest changed by 74 which increased total open position to 217
On 28 Nov UPL was trading at 546.90. The strike last trading price was 13.6, which was 0.10 higher than the previous day. The implied volatity was 26.84, the open interest changed by 11 which increased total open position to 149
On 27 Nov UPL was trading at 548.20. The strike last trading price was 13.5, which was -0.05 lower than the previous day. The implied volatity was 26.61, the open interest changed by -29 which decreased total open position to 140
On 26 Nov UPL was trading at 551.75. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was 27.84, the open interest changed by 36.93357933579336 which increased total open position to 164.5350553505535
