UPL
Upl Limited
Historical option data for UPL
20 Dec 2024 04:12 PM IST
| UPL 26DEC2024 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.05
Theta: -0.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 504.50 | 0.3 | -0.70 | 36.43 | 676 | -156 | 700 | |||
| 19 Dec | 518.35 | 1 | -1.65 | 30.38 | 1,223 | -90 | 873 | |||
| 18 Dec | 532.25 | 2.65 | -1.95 | 27.07 | 1,823 | 112 | 961 | |||
| 17 Dec | 538.40 | 4.6 | -3.35 | 26.56 | 2,106 | 116 | 849 | |||
| 16 Dec | 547.95 | 7.95 | -0.70 | 23.99 | 1,006 | 50 | 732 | |||
| 13 Dec | 550.25 | 8.65 | -0.50 | 18.93 | 1,647 | 93 | 682 | |||
| 12 Dec | 547.45 | 9.15 | -4.45 | 22.37 | 1,352 | 114 | 589 | |||
| 11 Dec | 552.00 | 13.6 | 0.65 | 23.17 | 1,560 | 21 | 478 | |||
| 10 Dec | 549.95 | 12.95 | -2.20 | 23.72 | 1,050 | 175 | 461 | |||
| 9 Dec | 555.40 | 15.15 | -5.40 | 23.10 | 736 | 23 | 275 | |||
| 6 Dec | 562.65 | 20.55 | 0.95 | 22.26 | 442 | -7 | 253 | |||
| 5 Dec | 558.20 | 19.6 | -5.90 | 23.41 | 547 | 4 | 259 | |||
| 4 Dec | 567.95 | 25.5 | 3.35 | 14.98 | 253 | -25 | 254 | |||
| 3 Dec | 563.10 | 22.15 | 3.45 | 22.98 | 658 | -63 | 281 | |||
| 2 Dec | 555.05 | 18.7 | 4.95 | 25.86 | 1,371 | 36 | 346 | |||
| 29 Nov | 545.00 | 13.75 | -2.80 | 24.41 | 1,166 | 108 | 312 | |||
| 28 Nov | 546.90 | 16.55 | 0.05 | 25.53 | 778 | 112 | 204 | |||
| 27 Nov | 548.20 | 16.5 | -16.15 | 24.53 | 297 | 85 | 85 | |||
| 25 Nov | 568.55 | 32.65 | 1.00 | 26.58 | 113.21 | 2.878 | 156.384 | |||
|
|
||||||||||
| 22 Nov | 566.40 | 31.65 | 6.45 | 29.09 | 182.288 | -3.838 | 149.668 | |||
| 21 Nov | 555.75 | 25.2 | 5.50 | 28.26 | 384.723 | -2.878 | 155.424 | |||
| 20 Nov | 546.80 | 19.7 | 0.00 | 28.01 | 355.941 | -66.199 | 158.303 | |||
| 19 Nov | 546.80 | 19.7 | 5.20 | 28.01 | 355.941 | -66.199 | 158.303 | |||
| 18 Nov | 536.90 | 14.5 | -0.75 | 28.33 | 352.103 | -10.554 | 225.461 | |||
| 14 Nov | 525.80 | 15.25 | 4.25 | 28.58 | 66.199 | 27.823 | 236.015 | |||
| 13 Nov | 515.40 | 11 | -1.15 | 28.44 | 83.469 | 30.701 | 208.192 | |||
| 12 Nov | 527.75 | 12.15 | 1.65 | 25.43 | 284.945 | 132.399 | 176.531 | |||
| 11 Nov | 515.15 | 10.5 | -23.50 | 30.24 | 101.697 | 46.052 | 46.052 | |||
| 8 Nov | 557.60 | 34 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 567.15 | 34 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 567.25 | 34 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 559.05 | 34 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 552.65 | 34 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 558.40 | 34 | - | 0 | 0 | 0 | ||||
For Upl Limited - strike price 550 expiring on 26DEC2024
Delta for 550 CE is 0.03
Historical price for 550 CE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 0.3, which was -0.70 lower than the previous day. The implied volatity was 36.43, the open interest changed by -156 which decreased total open position to 700
On 19 Dec UPL was trading at 518.35. The strike last trading price was 1, which was -1.65 lower than the previous day. The implied volatity was 30.38, the open interest changed by -90 which decreased total open position to 873
On 18 Dec UPL was trading at 532.25. The strike last trading price was 2.65, which was -1.95 lower than the previous day. The implied volatity was 27.07, the open interest changed by 112 which increased total open position to 961
On 17 Dec UPL was trading at 538.40. The strike last trading price was 4.6, which was -3.35 lower than the previous day. The implied volatity was 26.56, the open interest changed by 116 which increased total open position to 849
On 16 Dec UPL was trading at 547.95. The strike last trading price was 7.95, which was -0.70 lower than the previous day. The implied volatity was 23.99, the open interest changed by 50 which increased total open position to 732
On 13 Dec UPL was trading at 550.25. The strike last trading price was 8.65, which was -0.50 lower than the previous day. The implied volatity was 18.93, the open interest changed by 93 which increased total open position to 682
On 12 Dec UPL was trading at 547.45. The strike last trading price was 9.15, which was -4.45 lower than the previous day. The implied volatity was 22.37, the open interest changed by 114 which increased total open position to 589
On 11 Dec UPL was trading at 552.00. The strike last trading price was 13.6, which was 0.65 higher than the previous day. The implied volatity was 23.17, the open interest changed by 21 which increased total open position to 478
On 10 Dec UPL was trading at 549.95. The strike last trading price was 12.95, which was -2.20 lower than the previous day. The implied volatity was 23.72, the open interest changed by 175 which increased total open position to 461
On 9 Dec UPL was trading at 555.40. The strike last trading price was 15.15, which was -5.40 lower than the previous day. The implied volatity was 23.10, the open interest changed by 23 which increased total open position to 275
On 6 Dec UPL was trading at 562.65. The strike last trading price was 20.55, which was 0.95 higher than the previous day. The implied volatity was 22.26, the open interest changed by -7 which decreased total open position to 253
On 5 Dec UPL was trading at 558.20. The strike last trading price was 19.6, which was -5.90 lower than the previous day. The implied volatity was 23.41, the open interest changed by 4 which increased total open position to 259
On 4 Dec UPL was trading at 567.95. The strike last trading price was 25.5, which was 3.35 higher than the previous day. The implied volatity was 14.98, the open interest changed by -25 which decreased total open position to 254
On 3 Dec UPL was trading at 563.10. The strike last trading price was 22.15, which was 3.45 higher than the previous day. The implied volatity was 22.98, the open interest changed by -63 which decreased total open position to 281
On 2 Dec UPL was trading at 555.05. The strike last trading price was 18.7, which was 4.95 higher than the previous day. The implied volatity was 25.86, the open interest changed by 36 which increased total open position to 346
On 29 Nov UPL was trading at 545.00. The strike last trading price was 13.75, which was -2.80 lower than the previous day. The implied volatity was 24.41, the open interest changed by 108 which increased total open position to 312
On 28 Nov UPL was trading at 546.90. The strike last trading price was 16.55, which was 0.05 higher than the previous day. The implied volatity was 25.53, the open interest changed by 112 which increased total open position to 204
On 27 Nov UPL was trading at 548.20. The strike last trading price was 16.5, which was -16.15 lower than the previous day. The implied volatity was 24.53, the open interest changed by 85 which increased total open position to 85
On 25 Nov UPL was trading at 568.55. The strike last trading price was 32.65, which was 1.00 higher than the previous day. The implied volatity was 26.58, the open interest changed by 3 which increased total open position to 163
On 22 Nov UPL was trading at 566.40. The strike last trading price was 31.65, which was 6.45 higher than the previous day. The implied volatity was 29.09, the open interest changed by -4 which decreased total open position to 156
On 21 Nov UPL was trading at 555.75. The strike last trading price was 25.2, which was 5.50 higher than the previous day. The implied volatity was 28.26, the open interest changed by -3 which decreased total open position to 162
On 20 Nov UPL was trading at 546.80. The strike last trading price was 19.7, which was 0.00 lower than the previous day. The implied volatity was 28.01, the open interest changed by -69 which decreased total open position to 165
On 19 Nov UPL was trading at 546.80. The strike last trading price was 19.7, which was 5.20 higher than the previous day. The implied volatity was 28.01, the open interest changed by -69 which decreased total open position to 165
On 18 Nov UPL was trading at 536.90. The strike last trading price was 14.5, which was -0.75 lower than the previous day. The implied volatity was 28.33, the open interest changed by -11 which decreased total open position to 235
On 14 Nov UPL was trading at 525.80. The strike last trading price was 15.25, which was 4.25 higher than the previous day. The implied volatity was 28.58, the open interest changed by 29 which increased total open position to 246
On 13 Nov UPL was trading at 515.40. The strike last trading price was 11, which was -1.15 lower than the previous day. The implied volatity was 28.44, the open interest changed by 32 which increased total open position to 217
On 12 Nov UPL was trading at 527.75. The strike last trading price was 12.15, which was 1.65 higher than the previous day. The implied volatity was 25.43, the open interest changed by 138 which increased total open position to 184
On 11 Nov UPL was trading at 515.15. The strike last trading price was 10.5, which was -23.50 lower than the previous day. The implied volatity was 30.24, the open interest changed by 48 which increased total open position to 48
On 8 Nov UPL was trading at 557.60. The strike last trading price was 34, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov UPL was trading at 567.15. The strike last trading price was 34, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov UPL was trading at 567.25. The strike last trading price was 34, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov UPL was trading at 559.05. The strike last trading price was 34, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov UPL was trading at 552.65. The strike last trading price was 34, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov UPL was trading at 558.40. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| UPL 26DEC2024 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 504.50 | 45 | 14.35 | - | 38 | -8 | 221 |
| 19 Dec | 518.35 | 30.65 | 10.65 | 31.94 | 56 | -16 | 229 |
| 18 Dec | 532.25 | 20 | 5.30 | 28.15 | 306 | -31 | 245 |
| 17 Dec | 538.40 | 14.7 | 5.10 | 23.73 | 748 | 12 | 281 |
| 16 Dec | 547.95 | 9.6 | 0.55 | 24.42 | 360 | -4 | 269 |
| 13 Dec | 550.25 | 9.05 | -2.10 | 23.80 | 614 | -3 | 276 |
| 12 Dec | 547.45 | 11.15 | 2.00 | 25.07 | 680 | -14 | 279 |
| 11 Dec | 552.00 | 9.15 | -0.35 | 26.75 | 1,693 | -21 | 290 |
| 10 Dec | 549.95 | 9.5 | -0.30 | 24.72 | 555 | 2 | 313 |
| 9 Dec | 555.40 | 9.8 | 2.30 | 27.89 | 682 | 17 | 319 |
| 6 Dec | 562.65 | 7.5 | -1.10 | 26.50 | 478 | 2 | 303 |
| 5 Dec | 558.20 | 8.6 | 2.10 | 26.37 | 990 | 10 | 306 |
| 4 Dec | 567.95 | 6.5 | -1.65 | 28.80 | 453 | 46 | 294 |
| 3 Dec | 563.10 | 8.15 | -3.40 | 26.49 | 442 | 33 | 248 |
| 2 Dec | 555.05 | 11.55 | -4.35 | 26.78 | 634 | 31 | 217 |
| 29 Nov | 545.00 | 15.9 | 0.75 | 25.68 | 359 | 64 | 187 |
| 28 Nov | 546.90 | 15.15 | 0.60 | 26.86 | 362 | 103 | 122 |
| 27 Nov | 548.20 | 14.55 | 4.75 | 25.84 | 68 | 19 | 19 |
| 25 Nov | 568.55 | 9.8 | -2.90 | 30.69 | 234.096 | 19.188 | 134.317 |
| 22 Nov | 566.40 | 12.7 | -4.90 | 31.74 | 152.546 | 15.351 | 130.48 |
| 21 Nov | 555.75 | 17.6 | -3.55 | 33.38 | 101.697 | 35.498 | 115.129 |
| 20 Nov | 546.80 | 21.15 | 0.00 | 31.04 | 84.428 | 62.362 | 79.631 |
| 19 Nov | 546.80 | 21.15 | -11.45 | 31.04 | 84.428 | 62.362 | 79.631 |
| 18 Nov | 536.90 | 32.6 | -3.30 | 38.34 | 4.797 | 0 | 17.269 |
| 14 Nov | 525.80 | 35.9 | -7.10 | 40.44 | 0.959 | 0 | 17.269 |
| 13 Nov | 515.40 | 43 | 14.00 | 40.85 | 2.878 | 0 | 17.269 |
| 12 Nov | 527.75 | 29 | -13.45 | 27.47 | 13.432 | 7.675 | 17.269 |
| 11 Nov | 515.15 | 42.45 | 18.25 | 33.30 | 16.31 | 8.635 | 8.635 |
| 8 Nov | 557.60 | 24.2 | 0.00 | 2.13 | 0 | 0 | 0 |
| 7 Nov | 567.15 | 24.2 | 0.00 | 3.77 | 0 | 0 | 0 |
| 6 Nov | 567.25 | 24.2 | 0.00 | 3.68 | 0 | 0 | 0 |
| 5 Nov | 559.05 | 24.2 | 0.00 | 2.34 | 0 | 0 | 0 |
| 4 Nov | 552.65 | 24.2 | 0.00 | 1.46 | 0 | 0 | 0 |
| 1 Nov | 558.40 | 24.2 | 2.41 | 0 | 0 | 0 | |
For Upl Limited - strike price 550 expiring on 26DEC2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 45, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 221
On 19 Dec UPL was trading at 518.35. The strike last trading price was 30.65, which was 10.65 higher than the previous day. The implied volatity was 31.94, the open interest changed by -16 which decreased total open position to 229
On 18 Dec UPL was trading at 532.25. The strike last trading price was 20, which was 5.30 higher than the previous day. The implied volatity was 28.15, the open interest changed by -31 which decreased total open position to 245
On 17 Dec UPL was trading at 538.40. The strike last trading price was 14.7, which was 5.10 higher than the previous day. The implied volatity was 23.73, the open interest changed by 12 which increased total open position to 281
On 16 Dec UPL was trading at 547.95. The strike last trading price was 9.6, which was 0.55 higher than the previous day. The implied volatity was 24.42, the open interest changed by -4 which decreased total open position to 269
On 13 Dec UPL was trading at 550.25. The strike last trading price was 9.05, which was -2.10 lower than the previous day. The implied volatity was 23.80, the open interest changed by -3 which decreased total open position to 276
On 12 Dec UPL was trading at 547.45. The strike last trading price was 11.15, which was 2.00 higher than the previous day. The implied volatity was 25.07, the open interest changed by -14 which decreased total open position to 279
On 11 Dec UPL was trading at 552.00. The strike last trading price was 9.15, which was -0.35 lower than the previous day. The implied volatity was 26.75, the open interest changed by -21 which decreased total open position to 290
On 10 Dec UPL was trading at 549.95. The strike last trading price was 9.5, which was -0.30 lower than the previous day. The implied volatity was 24.72, the open interest changed by 2 which increased total open position to 313
On 9 Dec UPL was trading at 555.40. The strike last trading price was 9.8, which was 2.30 higher than the previous day. The implied volatity was 27.89, the open interest changed by 17 which increased total open position to 319
On 6 Dec UPL was trading at 562.65. The strike last trading price was 7.5, which was -1.10 lower than the previous day. The implied volatity was 26.50, the open interest changed by 2 which increased total open position to 303
On 5 Dec UPL was trading at 558.20. The strike last trading price was 8.6, which was 2.10 higher than the previous day. The implied volatity was 26.37, the open interest changed by 10 which increased total open position to 306
On 4 Dec UPL was trading at 567.95. The strike last trading price was 6.5, which was -1.65 lower than the previous day. The implied volatity was 28.80, the open interest changed by 46 which increased total open position to 294
On 3 Dec UPL was trading at 563.10. The strike last trading price was 8.15, which was -3.40 lower than the previous day. The implied volatity was 26.49, the open interest changed by 33 which increased total open position to 248
On 2 Dec UPL was trading at 555.05. The strike last trading price was 11.55, which was -4.35 lower than the previous day. The implied volatity was 26.78, the open interest changed by 31 which increased total open position to 217
On 29 Nov UPL was trading at 545.00. The strike last trading price was 15.9, which was 0.75 higher than the previous day. The implied volatity was 25.68, the open interest changed by 64 which increased total open position to 187
On 28 Nov UPL was trading at 546.90. The strike last trading price was 15.15, which was 0.60 higher than the previous day. The implied volatity was 26.86, the open interest changed by 103 which increased total open position to 122
On 27 Nov UPL was trading at 548.20. The strike last trading price was 14.55, which was 4.75 higher than the previous day. The implied volatity was 25.84, the open interest changed by 19 which increased total open position to 19
On 25 Nov UPL was trading at 568.55. The strike last trading price was 9.8, which was -2.90 lower than the previous day. The implied volatity was 30.69, the open interest changed by 20 which increased total open position to 140
On 22 Nov UPL was trading at 566.40. The strike last trading price was 12.7, which was -4.90 lower than the previous day. The implied volatity was 31.74, the open interest changed by 16 which increased total open position to 136
On 21 Nov UPL was trading at 555.75. The strike last trading price was 17.6, which was -3.55 lower than the previous day. The implied volatity was 33.38, the open interest changed by 37 which increased total open position to 120
On 20 Nov UPL was trading at 546.80. The strike last trading price was 21.15, which was 0.00 lower than the previous day. The implied volatity was 31.04, the open interest changed by 65 which increased total open position to 83
On 19 Nov UPL was trading at 546.80. The strike last trading price was 21.15, which was -11.45 lower than the previous day. The implied volatity was 31.04, the open interest changed by 65 which increased total open position to 83
On 18 Nov UPL was trading at 536.90. The strike last trading price was 32.6, which was -3.30 lower than the previous day. The implied volatity was 38.34, the open interest changed by 0 which decreased total open position to 18
On 14 Nov UPL was trading at 525.80. The strike last trading price was 35.9, which was -7.10 lower than the previous day. The implied volatity was 40.44, the open interest changed by 0 which decreased total open position to 18
On 13 Nov UPL was trading at 515.40. The strike last trading price was 43, which was 14.00 higher than the previous day. The implied volatity was 40.85, the open interest changed by 0 which decreased total open position to 18
On 12 Nov UPL was trading at 527.75. The strike last trading price was 29, which was -13.45 lower than the previous day. The implied volatity was 27.47, the open interest changed by 8 which increased total open position to 18
On 11 Nov UPL was trading at 515.15. The strike last trading price was 42.45, which was 18.25 higher than the previous day. The implied volatity was 33.30, the open interest changed by 9 which increased total open position to 9
On 8 Nov UPL was trading at 557.60. The strike last trading price was 24.2, which was 0.00 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
On 7 Nov UPL was trading at 567.15. The strike last trading price was 24.2, which was 0.00 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0
On 6 Nov UPL was trading at 567.25. The strike last trading price was 24.2, which was 0.00 lower than the previous day. The implied volatity was 3.68, the open interest changed by 0 which decreased total open position to 0
On 5 Nov UPL was trading at 559.05. The strike last trading price was 24.2, which was 0.00 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 4 Nov UPL was trading at 552.65. The strike last trading price was 24.2, which was 0.00 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 1 Nov UPL was trading at 558.40. The strike last trading price was 24.2, which was lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0
