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

525.8 10.40 (2.02%)

Back to Option Chain


Historical option data for UPL

14 Nov 2024 04:12 PM IST
UPL 28NOV2024 550 CE
Delta: 0.31
Vega: 0.37
Theta: -0.43
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 525.80 6 2.35 29.72 4,503 49 1,923
13 Nov 515.40 3.65 -1.05 30.41 6,206 50 1,867
12 Nov 527.75 4.7 1.05 26.82 20,564 122 1,957
11 Nov 515.15 3.65 -17.55 32.63 15,120 1,527 1,818
8 Nov 557.60 21.2 -8.00 30.94 333 10 289
7 Nov 567.15 29.2 1.10 30.97 255 -17 279
6 Nov 567.25 28.1 3.25 28.47 820 -88 297
5 Nov 559.05 24.85 3.45 33.57 780 -45 386
4 Nov 552.65 21.4 -4.50 32.92 1,446 25 433
1 Nov 558.40 25.9 1.55 31.77 114 -25 408
31 Oct 553.65 24.35 7.05 - 1,104 93 433
30 Oct 546.25 17.3 4.00 - 1,240 -37 341
29 Oct 534.65 13.3 -0.70 - 308 37 378
28 Oct 531.80 14 2.65 - 332 68 339
25 Oct 521.95 11.35 -4.75 - 159 32 271
24 Oct 535.00 16.1 1.45 - 332 17 239
23 Oct 531.75 14.65 0.30 - 295 169 223
22 Oct 530.35 14.35 -5.65 - 47 18 53
21 Oct 545.45 20 -8.40 - 49 0 35
18 Oct 555.25 28.4 -4.60 - 27 26 34
17 Oct 553.70 33 -11.00 - 2 0 7
16 Oct 568.85 44 0.00 - 0 0 0
15 Oct 574.10 44 0.00 - 0 1 0
14 Oct 578.65 44 -3.00 - 1 0 6
11 Oct 583.05 47 0.00 - 0 0 0
10 Oct 584.40 47 0.00 - 0 0 0
9 Oct 577.60 47 0.00 - 0 1 0
8 Oct 576.80 47 -5.00 - 7 1 6
7 Oct 580.30 52 0.00 - 0 0 0
4 Oct 599.30 52 0.00 - 0 0 0
3 Oct 605.45 52 0.00 - 0 0 0
1 Oct 621.20 52 0.00 - 0 0 0
30 Sept 613.15 52 0.00 - 0 0 0
27 Sept 610.65 52 0.00 - 0 0 0
26 Sept 601.10 52 0.00 - 0 0 5
25 Sept 599.55 52 0.00 - 0 0 5
24 Sept 603.75 52 0.00 - 0 0 5
23 Sept 592.80 52 0.00 - 0 0 0
20 Sept 587.10 52 0.00 - 1 0 5
19 Sept 594.80 52 -20.00 - 1 0 4
18 Sept 605.10 72 0.00 - 0 0 4
17 Sept 610.65 72 0.00 - 0 1 0
16 Sept 613.80 72 -1.00 - 1 0 3
13 Sept 611.40 73 0.00 - 3 0 3
12 Sept 614.85 73 73.00 - 3 2 2
2 Sept 599.50 0 - 0 0 0


For Upl Limited - strike price 550 expiring on 28NOV2024

Delta for 550 CE is 0.31

Historical price for 550 CE is as follows

On 14 Nov UPL was trading at 525.80. The strike last trading price was 6, which was 2.35 higher than the previous day. The implied volatity was 29.72, the open interest changed by 49 which increased total open position to 1923


On 13 Nov UPL was trading at 515.40. The strike last trading price was 3.65, which was -1.05 lower than the previous day. The implied volatity was 30.41, the open interest changed by 50 which increased total open position to 1867


On 12 Nov UPL was trading at 527.75. The strike last trading price was 4.7, which was 1.05 higher than the previous day. The implied volatity was 26.82, the open interest changed by 122 which increased total open position to 1957


On 11 Nov UPL was trading at 515.15. The strike last trading price was 3.65, which was -17.55 lower than the previous day. The implied volatity was 32.63, the open interest changed by 1527 which increased total open position to 1818


On 8 Nov UPL was trading at 557.60. The strike last trading price was 21.2, which was -8.00 lower than the previous day. The implied volatity was 30.94, the open interest changed by 10 which increased total open position to 289


On 7 Nov UPL was trading at 567.15. The strike last trading price was 29.2, which was 1.10 higher than the previous day. The implied volatity was 30.97, the open interest changed by -17 which decreased total open position to 279


On 6 Nov UPL was trading at 567.25. The strike last trading price was 28.1, which was 3.25 higher than the previous day. The implied volatity was 28.47, the open interest changed by -88 which decreased total open position to 297


On 5 Nov UPL was trading at 559.05. The strike last trading price was 24.85, which was 3.45 higher than the previous day. The implied volatity was 33.57, the open interest changed by -45 which decreased total open position to 386


On 4 Nov UPL was trading at 552.65. The strike last trading price was 21.4, which was -4.50 lower than the previous day. The implied volatity was 32.92, the open interest changed by 25 which increased total open position to 433


On 1 Nov UPL was trading at 558.40. The strike last trading price was 25.9, which was 1.55 higher than the previous day. The implied volatity was 31.77, the open interest changed by -25 which decreased total open position to 408


On 31 Oct UPL was trading at 553.65. The strike last trading price was 24.35, which was 7.05 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 17.3, which was 4.00 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 13.3, which was -0.70 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 14, which was 2.65 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 11.35, which was -4.75 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 16.1, which was 1.45 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 14.65, which was 0.30 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 14.35, which was -5.65 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 20, which was -8.40 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 28.4, which was -4.60 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 33, which was -11.00 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 44, 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 44, 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 14 Oct UPL was trading at 578.65. The strike last trading price was 44, which was -3.00 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 47, 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 10 Oct UPL was trading at 584.40. The strike last trading price was 47, 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 47, 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 8 Oct UPL was trading at 576.80. The strike last trading price was 47, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct UPL was trading at 580.30. The strike last trading price was 52, 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 4 Oct UPL was trading at 599.30. The strike last trading price was 52, 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 3 Oct UPL was trading at 605.45. The strike last trading price was 52, 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 1 Oct UPL was trading at 621.20. The strike last trading price was 52, 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 30 Sept UPL was trading at 613.15. The strike last trading price was 52, 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 27 Sept UPL was trading at 610.65. The strike last trading price was 52, 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 26 Sept UPL was trading at 601.10. The strike last trading price was 52, 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 52, 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 52, 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 52, 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 52, 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 52, which was -20.00 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 72, 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 17 Sept UPL was trading at 610.65. The strike last trading price was 72, 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 16 Sept UPL was trading at 613.80. The strike last trading price was 72, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept UPL was trading at 611.40. The strike last trading price was 73, 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 12 Sept UPL was trading at 614.85. The strike last trading price was 73, which was 73.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept UPL was trading at 599.50. 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


UPL 28NOV2024 550 PE
Delta: -0.68
Vega: 0.37
Theta: -0.30
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 525.80 22.65 -7.35 30.41 199 -17 484
13 Nov 515.40 30 3.95 25.27 273 -14 501
12 Nov 527.75 26.05 -13.95 31.50 3,546 227 671
11 Nov 515.15 40 27.60 39.46 5,060 -37 596
8 Nov 557.60 12.4 3.50 32.55 1,101 132 627
7 Nov 567.15 8.9 -0.10 32.78 612 57 493
6 Nov 567.25 9 -4.20 32.02 801 -5 441
5 Nov 559.05 13.2 -4.15 33.21 650 -46 447
4 Nov 552.65 17.35 3.10 35.62 1,069 99 493
1 Nov 558.40 14.25 -2.30 33.30 116 11 392
31 Oct 553.65 16.55 -4.60 - 472 162 395
30 Oct 546.25 21.15 -3.55 - 225 45 235
29 Oct 534.65 24.7 -2.10 - 50 24 190
28 Oct 531.80 26.8 -8.70 - 57 16 165
25 Oct 521.95 35.5 8.10 - 44 16 149
24 Oct 535.00 27.4 0.15 - 7 3 133
23 Oct 531.75 27.25 -2.75 - 34 2 130
22 Oct 530.35 30 10.20 - 25 12 128
21 Oct 545.45 19.8 4.05 - 11 2 115
18 Oct 555.25 15.75 -1.50 - 23 17 113
17 Oct 553.70 17.25 6.10 - 29 8 95
16 Oct 568.85 11.15 1.00 - 38 10 86
15 Oct 574.10 10.15 2.05 - 36 11 75
14 Oct 578.65 8.1 0.05 - 8 4 63
11 Oct 583.05 8.05 0.05 - 5 2 59
10 Oct 584.40 8 -1.65 - 26 1 56
9 Oct 577.60 9.65 -1.15 - 7 0 55
8 Oct 576.80 10.8 -0.10 - 45 3 57
7 Oct 580.30 10.9 4.20 - 34 7 53
4 Oct 599.30 6.7 0.30 - 3 2 46
3 Oct 605.45 6.4 2.75 - 96 4 43
1 Oct 621.20 3.65 -1.30 - 40 23 39
30 Sept 613.15 4.95 0.35 - 8 1 16
27 Sept 610.65 4.6 -2.35 - 7 3 15
26 Sept 601.10 6.95 -0.65 - 2 1 11
25 Sept 599.55 7.6 0.00 - 0 0 0
24 Sept 603.75 7.6 0.00 - 0 2 0
23 Sept 592.80 7.6 0.20 - 3 1 9
20 Sept 587.10 7.4 0.00 - 0 3 0
19 Sept 594.80 7.4 1.90 - 10 3 8
18 Sept 605.10 5.5 0.20 - 2 1 4
17 Sept 610.65 5.3 0.05 - 1 0 2
16 Sept 613.80 5.25 -0.75 - 1 0 1
13 Sept 611.40 6 0.00 - 0 1 0
12 Sept 614.85 6 -16.70 - 1 0 0
2 Sept 599.50 22.7 - 0 0 0


For Upl Limited - strike price 550 expiring on 28NOV2024

Delta for 550 PE is -0.68

Historical price for 550 PE is as follows

On 14 Nov UPL was trading at 525.80. The strike last trading price was 22.65, which was -7.35 lower than the previous day. The implied volatity was 30.41, the open interest changed by -17 which decreased total open position to 484


On 13 Nov UPL was trading at 515.40. The strike last trading price was 30, which was 3.95 higher than the previous day. The implied volatity was 25.27, the open interest changed by -14 which decreased total open position to 501


On 12 Nov UPL was trading at 527.75. The strike last trading price was 26.05, which was -13.95 lower than the previous day. The implied volatity was 31.50, the open interest changed by 227 which increased total open position to 671


On 11 Nov UPL was trading at 515.15. The strike last trading price was 40, which was 27.60 higher than the previous day. The implied volatity was 39.46, the open interest changed by -37 which decreased total open position to 596


On 8 Nov UPL was trading at 557.60. The strike last trading price was 12.4, which was 3.50 higher than the previous day. The implied volatity was 32.55, the open interest changed by 132 which increased total open position to 627


On 7 Nov UPL was trading at 567.15. The strike last trading price was 8.9, which was -0.10 lower than the previous day. The implied volatity was 32.78, the open interest changed by 57 which increased total open position to 493


On 6 Nov UPL was trading at 567.25. The strike last trading price was 9, which was -4.20 lower than the previous day. The implied volatity was 32.02, the open interest changed by -5 which decreased total open position to 441


On 5 Nov UPL was trading at 559.05. The strike last trading price was 13.2, which was -4.15 lower than the previous day. The implied volatity was 33.21, the open interest changed by -46 which decreased total open position to 447


On 4 Nov UPL was trading at 552.65. The strike last trading price was 17.35, which was 3.10 higher than the previous day. The implied volatity was 35.62, the open interest changed by 99 which increased total open position to 493


On 1 Nov UPL was trading at 558.40. The strike last trading price was 14.25, which was -2.30 lower than the previous day. The implied volatity was 33.30, the open interest changed by 11 which increased total open position to 392


On 31 Oct UPL was trading at 553.65. The strike last trading price was 16.55, which was -4.60 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 21.15, which was -3.55 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 24.7, which was -2.10 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 26.8, which was -8.70 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 35.5, which was 8.10 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 27.4, which was 0.15 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 27.25, which was -2.75 lower 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 30, which was 10.20 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 19.8, which was 4.05 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 15.75, which was -1.50 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 17.25, which was 6.10 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 11.15, which was 1.00 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 10.15, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct UPL was trading at 578.65. The strike last trading price was 8.1, which was 0.05 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 8.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct UPL was trading at 584.40. The strike last trading price was 8, which was -1.65 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 9.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct UPL was trading at 576.80. The strike last trading price was 10.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct UPL was trading at 580.30. The strike last trading price was 10.9, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct UPL was trading at 599.30. The strike last trading price was 6.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct UPL was trading at 605.45. The strike last trading price was 6.4, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct UPL was trading at 621.20. The strike last trading price was 3.65, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept UPL was trading at 613.15. The strike last trading price was 4.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept UPL was trading at 610.65. The strike last trading price was 4.6, 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 26 Sept UPL was trading at 601.10. The strike last trading price was 6.95, which was -0.65 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 7.6, 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 7.6, 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 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 20 Sept UPL was trading at 587.10. 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 19 Sept UPL was trading at 594.80. The strike last trading price was 7.4, which was 1.90 higher 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 5.5, 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 17 Sept UPL was trading at 610.65. The strike last trading price was 5.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept UPL was trading at 613.80. The strike last trading price was 5.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept UPL was trading at 611.40. The strike last trading price was 6, 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 12 Sept UPL was trading at 614.85. The strike last trading price was 6, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept UPL was trading at 599.50. The strike last trading price was 22.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to