UPL
Upl Limited
Historical option data for UPL
20 Dec 2024 04:12 PM IST
| UPL 26DEC2024 565.95 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.03
Theta: -0.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 504.50 | 0.15 | -0.35 | 41.51 | 144 | -51 | 547 | |||
| 19 Dec | 518.35 | 0.5 | -0.50 | 35.74 | 115 | -24 | 600 | |||
| 18 Dec | 532.25 | 1 | -0.75 | 30.14 | 320 | 2 | 623 | |||
| 17 Dec | 538.40 | 1.75 | -1.25 | 28.61 | 641 | -5 | 622 | |||
| 16 Dec | 547.95 | 3 | -0.25 | 25.07 | 332 | -48 | 627 | |||
| 13 Dec | 550.25 | 3.25 | -0.70 | 20.43 | 774 | -33 | 681 | |||
| 12 Dec | 547.45 | 3.95 | -2.60 | 23.53 | 757 | 14 | 719 | |||
| 11 Dec | 552.00 | 6.55 | 0.40 | 23.85 | 3,047 | 350 | 704 | |||
| 10 Dec | 549.95 | 6.15 | -1.90 | 23.90 | 300 | 4 | 353 | |||
| 9 Dec | 555.40 | 8.05 | -3.70 | 24.40 | 579 | 45 | 345 | |||
| 6 Dec | 562.65 | 11.75 | 0.80 | 23.18 | 880 | -6 | 299 | |||
| 5 Dec | 558.20 | 10.95 | -4.40 | 23.43 | 855 | 51 | 302 | |||
| 4 Dec | 567.95 | 15.35 | 2.65 | 19.08 | 398 | -17 | 253 | |||
| 3 Dec | 563.10 | 12.7 | 2.05 | 22.64 | 590 | -8 | 271 | |||
| 2 Dec | 555.05 | 10.65 | 2.95 | 25.18 | 453 | 18 | 275 | |||
| 29 Nov | 545.00 | 7.7 | -1.85 | 24.57 | 337 | -3 | 256 | |||
|
|
||||||||||
| 28 Nov | 546.90 | 9.55 | -0.30 | 25.15 | 587 | 141 | 258 | |||
| 27 Nov | 548.20 | 9.85 | -3.95 | 24.87 | 220 | 29 | 118 | |||
| 26 Nov | 551.75 | 13.8 | 29.37 | 161 | 22.446 | 85.768 | ||||
For Upl Limited - strike price 565.95 expiring on 26DEC2024
Delta for 565.95 CE is 0.02
Historical price for 565.95 CE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 0.15, which was -0.35 lower than the previous day. The implied volatity was 41.51, the open interest changed by -51 which decreased total open position to 547
On 19 Dec UPL was trading at 518.35. The strike last trading price was 0.5, which was -0.50 lower than the previous day. The implied volatity was 35.74, the open interest changed by -24 which decreased total open position to 600
On 18 Dec UPL was trading at 532.25. The strike last trading price was 1, which was -0.75 lower than the previous day. The implied volatity was 30.14, the open interest changed by 2 which increased total open position to 623
On 17 Dec UPL was trading at 538.40. The strike last trading price was 1.75, which was -1.25 lower than the previous day. The implied volatity was 28.61, the open interest changed by -5 which decreased total open position to 622
On 16 Dec UPL was trading at 547.95. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was 25.07, the open interest changed by -48 which decreased total open position to 627
On 13 Dec UPL was trading at 550.25. The strike last trading price was 3.25, which was -0.70 lower than the previous day. The implied volatity was 20.43, the open interest changed by -33 which decreased total open position to 681
On 12 Dec UPL was trading at 547.45. The strike last trading price was 3.95, which was -2.60 lower than the previous day. The implied volatity was 23.53, the open interest changed by 14 which increased total open position to 719
On 11 Dec UPL was trading at 552.00. The strike last trading price was 6.55, which was 0.40 higher than the previous day. The implied volatity was 23.85, the open interest changed by 350 which increased total open position to 704
On 10 Dec UPL was trading at 549.95. The strike last trading price was 6.15, which was -1.90 lower than the previous day. The implied volatity was 23.90, the open interest changed by 4 which increased total open position to 353
On 9 Dec UPL was trading at 555.40. The strike last trading price was 8.05, which was -3.70 lower than the previous day. The implied volatity was 24.40, the open interest changed by 45 which increased total open position to 345
On 6 Dec UPL was trading at 562.65. The strike last trading price was 11.75, which was 0.80 higher than the previous day. The implied volatity was 23.18, the open interest changed by -6 which decreased total open position to 299
On 5 Dec UPL was trading at 558.20. The strike last trading price was 10.95, which was -4.40 lower than the previous day. The implied volatity was 23.43, the open interest changed by 51 which increased total open position to 302
On 4 Dec UPL was trading at 567.95. The strike last trading price was 15.35, which was 2.65 higher than the previous day. The implied volatity was 19.08, the open interest changed by -17 which decreased total open position to 253
On 3 Dec UPL was trading at 563.10. The strike last trading price was 12.7, which was 2.05 higher than the previous day. The implied volatity was 22.64, the open interest changed by -8 which decreased total open position to 271
On 2 Dec UPL was trading at 555.05. The strike last trading price was 10.65, which was 2.95 higher than the previous day. The implied volatity was 25.18, the open interest changed by 18 which increased total open position to 275
On 29 Nov UPL was trading at 545.00. The strike last trading price was 7.7, which was -1.85 lower than the previous day. The implied volatity was 24.57, the open interest changed by -3 which decreased total open position to 256
On 28 Nov UPL was trading at 546.90. The strike last trading price was 9.55, which was -0.30 lower than the previous day. The implied volatity was 25.15, the open interest changed by 141 which increased total open position to 258
On 27 Nov UPL was trading at 548.20. The strike last trading price was 9.85, which was -3.95 lower than the previous day. The implied volatity was 24.87, the open interest changed by 29 which increased total open position to 118
On 26 Nov UPL was trading at 551.75. The strike last trading price was 13.8, which was lower than the previous day. The implied volatity was 29.37, the open interest changed by 22.44649446494465 which increased total open position to 85.76752767527675
| UPL 26DEC2024 565.95 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0.05
Theta: -0.03
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 504.50 | 62 | 16.40 | 47.87 | 7 | -4 | 161 |
| 19 Dec | 518.35 | 45.6 | 11.30 | 31.20 | 3 | -2 | 166 |
| 18 Dec | 532.25 | 34.3 | 8.45 | 32.23 | 4 | -2 | 169 |
| 17 Dec | 538.40 | 25.85 | 4.05 | - | 4 | -2 | 171 |
| 16 Dec | 547.95 | 21.8 | 3.50 | 29.91 | 3 | 1 | 174 |
| 13 Dec | 550.25 | 18.3 | -3.45 | 22.65 | 42 | -14 | 173 |
| 12 Dec | 547.45 | 21.75 | 3.80 | 26.50 | 16 | 1 | 188 |
| 11 Dec | 552.00 | 17.95 | -1.15 | 27.42 | 663 | 3 | 187 |
| 10 Dec | 549.95 | 19.1 | 0.65 | 26.18 | 160 | -17 | 184 |
| 9 Dec | 555.40 | 18.45 | 3.95 | 28.87 | 341 | 5 | 197 |
| 6 Dec | 562.65 | 14.5 | -1.15 | 26.79 | 419 | 14 | 192 |
| 5 Dec | 558.20 | 15.65 | 3.80 | 25.86 | 352 | 33 | 179 |
| 4 Dec | 567.95 | 11.85 | -2.65 | 27.57 | 352 | 12 | 146 |
| 3 Dec | 563.10 | 14.5 | -5.60 | 25.67 | 281 | 58 | 134 |
| 2 Dec | 555.05 | 20.1 | -5.20 | 27.44 | 14 | 4 | 75 |
| 29 Nov | 545.00 | 25.3 | 2.30 | 25.25 | 42 | 17 | 71 |
| 28 Nov | 546.90 | 23 | -0.85 | 24.85 | 15 | 3 | 54 |
| 27 Nov | 548.20 | 23.85 | 1.50 | 26.44 | 15 | 4 | 50 |
| 26 Nov | 551.75 | 22.35 | 25.86 | 66 | 38 | 45.675 | |
For Upl Limited - strike price 565.95 expiring on 26DEC2024
Delta for 565.95 PE is -0.97
Historical price for 565.95 PE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 62, which was 16.40 higher than the previous day. The implied volatity was 47.87, the open interest changed by -4 which decreased total open position to 161
On 19 Dec UPL was trading at 518.35. The strike last trading price was 45.6, which was 11.30 higher than the previous day. The implied volatity was 31.20, the open interest changed by -2 which decreased total open position to 166
On 18 Dec UPL was trading at 532.25. The strike last trading price was 34.3, which was 8.45 higher than the previous day. The implied volatity was 32.23, the open interest changed by -2 which decreased total open position to 169
On 17 Dec UPL was trading at 538.40. The strike last trading price was 25.85, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 171
On 16 Dec UPL was trading at 547.95. The strike last trading price was 21.8, which was 3.50 higher than the previous day. The implied volatity was 29.91, the open interest changed by 1 which increased total open position to 174
On 13 Dec UPL was trading at 550.25. The strike last trading price was 18.3, which was -3.45 lower than the previous day. The implied volatity was 22.65, the open interest changed by -14 which decreased total open position to 173
On 12 Dec UPL was trading at 547.45. The strike last trading price was 21.75, which was 3.80 higher than the previous day. The implied volatity was 26.50, the open interest changed by 1 which increased total open position to 188
On 11 Dec UPL was trading at 552.00. The strike last trading price was 17.95, which was -1.15 lower than the previous day. The implied volatity was 27.42, the open interest changed by 3 which increased total open position to 187
On 10 Dec UPL was trading at 549.95. The strike last trading price was 19.1, which was 0.65 higher than the previous day. The implied volatity was 26.18, the open interest changed by -17 which decreased total open position to 184
On 9 Dec UPL was trading at 555.40. The strike last trading price was 18.45, which was 3.95 higher than the previous day. The implied volatity was 28.87, the open interest changed by 5 which increased total open position to 197
On 6 Dec UPL was trading at 562.65. The strike last trading price was 14.5, which was -1.15 lower than the previous day. The implied volatity was 26.79, the open interest changed by 14 which increased total open position to 192
On 5 Dec UPL was trading at 558.20. The strike last trading price was 15.65, which was 3.80 higher than the previous day. The implied volatity was 25.86, the open interest changed by 33 which increased total open position to 179
On 4 Dec UPL was trading at 567.95. The strike last trading price was 11.85, which was -2.65 lower than the previous day. The implied volatity was 27.57, the open interest changed by 12 which increased total open position to 146
On 3 Dec UPL was trading at 563.10. The strike last trading price was 14.5, which was -5.60 lower than the previous day. The implied volatity was 25.67, the open interest changed by 58 which increased total open position to 134
On 2 Dec UPL was trading at 555.05. The strike last trading price was 20.1, which was -5.20 lower than the previous day. The implied volatity was 27.44, the open interest changed by 4 which increased total open position to 75
On 29 Nov UPL was trading at 545.00. The strike last trading price was 25.3, which was 2.30 higher than the previous day. The implied volatity was 25.25, the open interest changed by 17 which increased total open position to 71
On 28 Nov UPL was trading at 546.90. The strike last trading price was 23, which was -0.85 lower than the previous day. The implied volatity was 24.85, the open interest changed by 3 which increased total open position to 54
On 27 Nov UPL was trading at 548.20. The strike last trading price was 23.85, which was 1.50 higher than the previous day. The implied volatity was 26.44, the open interest changed by 4 which increased total open position to 50
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 25.86, the open interest changed by 38 which increased total open position to 45.67527675276753
