UPL
Upl Limited
Historical option data for UPL
20 Dec 2024 04:12 PM IST
| UPL 26DEC2024 556.35 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.04
Theta: -0.13
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 504.50 | 0.25 | -0.40 | 39.14 | 181 | -47 | 573 | |||
| 19 Dec | 518.35 | 0.65 | -1.10 | 31.55 | 398 | -87 | 620 | |||
| 18 Dec | 532.25 | 1.75 | -1.40 | 28.07 | 679 | 31 | 707 | |||
| 17 Dec | 538.40 | 3.15 | -2.35 | 27.35 | 765 | -4 | 673 | |||
| 16 Dec | 547.95 | 5.5 | -0.60 | 24.38 | 367 | 16 | 676 | |||
| 13 Dec | 550.25 | 6.1 | -0.40 | 19.84 | 938 | 1 | 657 | |||
| 12 Dec | 547.45 | 6.5 | -3.95 | 22.47 | 796 | 50 | 656 | |||
| 11 Dec | 552.00 | 10.45 | 0.70 | 23.68 | 1,278 | 110 | 605 | |||
| 10 Dec | 549.95 | 9.75 | -2.25 | 23.65 | 723 | 107 | 495 | |||
|
|
||||||||||
| 9 Dec | 555.40 | 12 | -4.90 | 23.83 | 889 | 95 | 386 | |||
| 6 Dec | 562.65 | 16.9 | 0.85 | 23.16 | 425 | 12 | 290 | |||
| 5 Dec | 558.20 | 16.05 | -4.85 | 23.95 | 737 | 9 | 279 | |||
| 4 Dec | 567.95 | 20.9 | 2.95 | 16.81 | 244 | -1 | 269 | |||
| 3 Dec | 563.10 | 17.95 | 2.90 | 22.70 | 580 | -62 | 270 | |||
| 2 Dec | 555.05 | 15.05 | 4.00 | 25.38 | 513 | 20 | 330 | |||
| 29 Nov | 545.00 | 11.05 | -2.60 | 24.50 | 444 | 64 | 311 | |||
| 28 Nov | 546.90 | 13.65 | 0.55 | 25.70 | 571 | -5 | 246 | |||
| 27 Nov | 548.20 | 13.1 | -4.05 | 23.94 | 293 | 3 | 251 | |||
| 26 Nov | 551.75 | 17.15 | 28.15 | 426 | 12.369 | 245.506 | ||||
For Upl Limited - strike price 556.35 expiring on 26DEC2024
Delta for 556.35 CE is 0.03
Historical price for 556.35 CE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 0.25, which was -0.40 lower than the previous day. The implied volatity was 39.14, the open interest changed by -47 which decreased total open position to 573
On 19 Dec UPL was trading at 518.35. The strike last trading price was 0.65, which was -1.10 lower than the previous day. The implied volatity was 31.55, the open interest changed by -87 which decreased total open position to 620
On 18 Dec UPL was trading at 532.25. The strike last trading price was 1.75, which was -1.40 lower than the previous day. The implied volatity was 28.07, the open interest changed by 31 which increased total open position to 707
On 17 Dec UPL was trading at 538.40. The strike last trading price was 3.15, which was -2.35 lower than the previous day. The implied volatity was 27.35, the open interest changed by -4 which decreased total open position to 673
On 16 Dec UPL was trading at 547.95. The strike last trading price was 5.5, which was -0.60 lower than the previous day. The implied volatity was 24.38, the open interest changed by 16 which increased total open position to 676
On 13 Dec UPL was trading at 550.25. The strike last trading price was 6.1, which was -0.40 lower than the previous day. The implied volatity was 19.84, the open interest changed by 1 which increased total open position to 657
On 12 Dec UPL was trading at 547.45. The strike last trading price was 6.5, which was -3.95 lower than the previous day. The implied volatity was 22.47, the open interest changed by 50 which increased total open position to 656
On 11 Dec UPL was trading at 552.00. The strike last trading price was 10.45, which was 0.70 higher than the previous day. The implied volatity was 23.68, the open interest changed by 110 which increased total open position to 605
On 10 Dec UPL was trading at 549.95. The strike last trading price was 9.75, which was -2.25 lower than the previous day. The implied volatity was 23.65, the open interest changed by 107 which increased total open position to 495
On 9 Dec UPL was trading at 555.40. The strike last trading price was 12, which was -4.90 lower than the previous day. The implied volatity was 23.83, the open interest changed by 95 which increased total open position to 386
On 6 Dec UPL was trading at 562.65. The strike last trading price was 16.9, which was 0.85 higher than the previous day. The implied volatity was 23.16, the open interest changed by 12 which increased total open position to 290
On 5 Dec UPL was trading at 558.20. The strike last trading price was 16.05, which was -4.85 lower than the previous day. The implied volatity was 23.95, the open interest changed by 9 which increased total open position to 279
On 4 Dec UPL was trading at 567.95. The strike last trading price was 20.9, which was 2.95 higher than the previous day. The implied volatity was 16.81, the open interest changed by -1 which decreased total open position to 269
On 3 Dec UPL was trading at 563.10. The strike last trading price was 17.95, which was 2.90 higher than the previous day. The implied volatity was 22.70, the open interest changed by -62 which decreased total open position to 270
On 2 Dec UPL was trading at 555.05. The strike last trading price was 15.05, which was 4.00 higher than the previous day. The implied volatity was 25.38, the open interest changed by 20 which increased total open position to 330
On 29 Nov UPL was trading at 545.00. The strike last trading price was 11.05, which was -2.60 lower than the previous day. The implied volatity was 24.50, the open interest changed by 64 which increased total open position to 311
On 28 Nov UPL was trading at 546.90. The strike last trading price was 13.65, which was 0.55 higher than the previous day. The implied volatity was 25.70, the open interest changed by -5 which decreased total open position to 246
On 27 Nov UPL was trading at 548.20. The strike last trading price was 13.1, which was -4.05 lower than the previous day. The implied volatity was 23.94, the open interest changed by 3 which increased total open position to 251
On 26 Nov UPL was trading at 551.75. The strike last trading price was 17.15, which was lower than the previous day. The implied volatity was 28.15, the open interest changed by 12.3690036900369 which increased total open position to 245.50553505535055
| UPL 26DEC2024 556.35 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 504.50 | 52 | 14.75 | - | 10 | -4 | 306 |
| 19 Dec | 518.35 | 37.25 | 11.55 | 38.62 | 37 | 0 | 310 |
| 18 Dec | 532.25 | 25.7 | 6.60 | 30.71 | 24 | -19 | 311 |
| 17 Dec | 538.40 | 19.1 | 5.85 | 21.91 | 208 | -16 | 330 |
| 16 Dec | 547.95 | 13.25 | 0.95 | 24.16 | 89 | -4 | 344 |
| 13 Dec | 550.25 | 12.3 | -2.85 | 23.48 | 81 | -12 | 349 |
| 12 Dec | 547.45 | 15.15 | 3.15 | 26.04 | 232 | -10 | 360 |
| 11 Dec | 552.00 | 12 | -0.75 | 26.43 | 790 | 19 | 372 |
| 10 Dec | 549.95 | 12.75 | -0.10 | 24.92 | 399 | 23 | 354 |
| 9 Dec | 555.40 | 12.85 | 2.95 | 28.20 | 691 | 0 | 340 |
| 6 Dec | 562.65 | 9.9 | -1.00 | 26.53 | 364 | 9 | 339 |
| 5 Dec | 558.20 | 10.9 | 2.70 | 25.84 | 623 | -16 | 335 |
| 4 Dec | 567.95 | 8.2 | -2.15 | 28.30 | 325 | -20 | 351 |
| 3 Dec | 563.10 | 10.35 | -4.15 | 26.13 | 398 | -46 | 371 |
| 2 Dec | 555.05 | 14.5 | -4.65 | 26.79 | 447 | 55 | 418 |
| 29 Nov | 545.00 | 19.15 | 1.00 | 25.19 | 182 | -8 | 360 |
| 28 Nov | 546.90 | 18.15 | 0.35 | 26.36 | 415 | 202 | 364 |
| 27 Nov | 548.20 | 17.8 | 0.80 | 25.81 | 62 | 3 | 162 |
| 26 Nov | 551.75 | 17 | 26.01 | 106 | 28.284 | 153.967 | |
For Upl Limited - strike price 556.35 expiring on 26DEC2024
Delta for 556.35 PE is -
Historical price for 556.35 PE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 52, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 306
On 19 Dec UPL was trading at 518.35. The strike last trading price was 37.25, which was 11.55 higher than the previous day. The implied volatity was 38.62, the open interest changed by 0 which decreased total open position to 310
On 18 Dec UPL was trading at 532.25. The strike last trading price was 25.7, which was 6.60 higher than the previous day. The implied volatity was 30.71, the open interest changed by -19 which decreased total open position to 311
On 17 Dec UPL was trading at 538.40. The strike last trading price was 19.1, which was 5.85 higher than the previous day. The implied volatity was 21.91, the open interest changed by -16 which decreased total open position to 330
On 16 Dec UPL was trading at 547.95. The strike last trading price was 13.25, which was 0.95 higher than the previous day. The implied volatity was 24.16, the open interest changed by -4 which decreased total open position to 344
On 13 Dec UPL was trading at 550.25. The strike last trading price was 12.3, which was -2.85 lower than the previous day. The implied volatity was 23.48, the open interest changed by -12 which decreased total open position to 349
On 12 Dec UPL was trading at 547.45. The strike last trading price was 15.15, which was 3.15 higher than the previous day. The implied volatity was 26.04, the open interest changed by -10 which decreased total open position to 360
On 11 Dec UPL was trading at 552.00. The strike last trading price was 12, which was -0.75 lower than the previous day. The implied volatity was 26.43, the open interest changed by 19 which increased total open position to 372
On 10 Dec UPL was trading at 549.95. The strike last trading price was 12.75, which was -0.10 lower than the previous day. The implied volatity was 24.92, the open interest changed by 23 which increased total open position to 354
On 9 Dec UPL was trading at 555.40. The strike last trading price was 12.85, which was 2.95 higher than the previous day. The implied volatity was 28.20, the open interest changed by 0 which decreased total open position to 340
On 6 Dec UPL was trading at 562.65. The strike last trading price was 9.9, which was -1.00 lower than the previous day. The implied volatity was 26.53, the open interest changed by 9 which increased total open position to 339
On 5 Dec UPL was trading at 558.20. The strike last trading price was 10.9, which was 2.70 higher than the previous day. The implied volatity was 25.84, the open interest changed by -16 which decreased total open position to 335
On 4 Dec UPL was trading at 567.95. The strike last trading price was 8.2, which was -2.15 lower than the previous day. The implied volatity was 28.30, the open interest changed by -20 which decreased total open position to 351
On 3 Dec UPL was trading at 563.10. The strike last trading price was 10.35, which was -4.15 lower than the previous day. The implied volatity was 26.13, the open interest changed by -46 which decreased total open position to 371
On 2 Dec UPL was trading at 555.05. The strike last trading price was 14.5, which was -4.65 lower than the previous day. The implied volatity was 26.79, the open interest changed by 55 which increased total open position to 418
On 29 Nov UPL was trading at 545.00. The strike last trading price was 19.15, which was 1.00 higher than the previous day. The implied volatity was 25.19, the open interest changed by -8 which decreased total open position to 360
On 28 Nov UPL was trading at 546.90. The strike last trading price was 18.15, which was 0.35 higher than the previous day. The implied volatity was 26.36, the open interest changed by 202 which increased total open position to 364
On 27 Nov UPL was trading at 548.20. The strike last trading price was 17.8, which was 0.80 higher than the previous day. The implied volatity was 25.81, the open interest changed by 3 which increased total open position to 162
On 26 Nov UPL was trading at 551.75. The strike last trading price was 17, which was lower than the previous day. The implied volatity was 26.01, the open interest changed by 28.284132841328415 which increased total open position to 153.96678966789668
