UPL
Upl Limited
Historical option data for UPL
20 Dec 2024 04:12 PM IST
| UPL 26DEC2024 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.04
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 504.50 | 0.3 | -0.15 | 48.39 | 231 | -99 | 733 | |||
| 19 Dec | 518.35 | 0.45 | -0.45 | 37.39 | 392 | -12 | 835 | |||
| 18 Dec | 532.25 | 0.9 | -0.50 | 31.92 | 586 | 22 | 847 | |||
| 17 Dec | 538.40 | 1.4 | -1.00 | 29.39 | 1,338 | 69 | 826 | |||
| 16 Dec | 547.95 | 2.4 | -0.25 | 25.84 | 528 | 48 | 763 | |||
| 13 Dec | 550.25 | 2.65 | -0.55 | 21.38 | 1,439 | -46 | 716 | |||
|
|
||||||||||
| 12 Dec | 547.45 | 3.2 | -2.25 | 24.04 | 1,370 | 119 | 763 | |||
| 11 Dec | 552.00 | 5.45 | 0.35 | 24.35 | 4,281 | 175 | 654 | |||
| 10 Dec | 549.95 | 5.1 | -1.60 | 24.30 | 829 | 58 | 475 | |||
| 9 Dec | 555.40 | 6.7 | -3.15 | 24.57 | 1,103 | 22 | 417 | |||
| 6 Dec | 562.65 | 9.85 | 0.50 | 23.03 | 927 | 0 | 396 | |||
| 5 Dec | 558.20 | 9.35 | -4.25 | 23.62 | 994 | 63 | 394 | |||
| 4 Dec | 567.95 | 13.6 | 2.75 | 20.19 | 1,269 | 118 | 333 | |||
| 3 Dec | 563.10 | 10.85 | 1.65 | 22.66 | 882 | 0 | 215 | |||
| 2 Dec | 555.05 | 9.2 | 2.65 | 25.30 | 608 | 39 | 214 | |||
| 29 Nov | 545.00 | 6.55 | -1.85 | 24.60 | 442 | 29 | 178 | |||
| 28 Nov | 546.90 | 8.4 | -0.35 | 25.47 | 351 | 118 | 148 | |||
| 27 Nov | 548.20 | 8.75 | -11.40 | 25.32 | 56 | 29 | 29 | |||
| 25 Nov | 568.55 | 20.15 | 0.45 | 26.30 | 354.022 | 35.498 | 121.845 | |||
| 22 Nov | 566.40 | 19.7 | 3.50 | 28.07 | 141.033 | 0 | 86.347 | |||
| 21 Nov | 555.75 | 16.2 | 4.10 | 29.35 | 165.978 | 23.985 | 85.387 | |||
| 20 Nov | 546.80 | 12.1 | 0.00 | 28.76 | 170.775 | -27.823 | 61.402 | |||
| 19 Nov | 546.80 | 12.1 | 2.50 | 28.76 | 170.775 | -27.823 | 61.402 | |||
| 18 Nov | 536.90 | 9.6 | 0.60 | 30.75 | 91.144 | 76.753 | 87.306 | |||
| 14 Nov | 525.80 | 9 | 3.65 | 28.73 | 2.878 | 1.919 | 10.554 | |||
| 13 Nov | 515.40 | 5.35 | -4.00 | 26.96 | 0.959 | 0 | 9.594 | |||
| 12 Nov | 527.75 | 9.35 | 0.00 | 0.00 | 0 | 4.797 | 0 | |||
| 11 Nov | 515.15 | 9.35 | -11.10 | 36.27 | 18.229 | 5.756 | 10.554 | |||
| 8 Nov | 557.60 | 20.45 | -4.20 | 28.80 | 8.635 | 0.959 | 4.797 | |||
| 7 Nov | 567.15 | 24.65 | 0.05 | 26.32 | 3.838 | 2.878 | 2.878 | |||
| 6 Nov | 567.25 | 24.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 559.05 | 24.6 | 0.00 | 0.67 | 0 | 0 | 0 | |||
| 4 Nov | 552.65 | 24.6 | 0.00 | 1.47 | 0 | 0 | 0 | |||
| 1 Nov | 558.40 | 24.6 | 0.55 | 0 | 0 | 0 | ||||
For Upl Limited - strike price 570 expiring on 26DEC2024
Delta for 570 CE is 0.03
Historical price for 570 CE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 48.39, the open interest changed by -99 which decreased total open position to 733
On 19 Dec UPL was trading at 518.35. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 37.39, the open interest changed by -12 which decreased total open position to 835
On 18 Dec UPL was trading at 532.25. The strike last trading price was 0.9, which was -0.50 lower than the previous day. The implied volatity was 31.92, the open interest changed by 22 which increased total open position to 847
On 17 Dec UPL was trading at 538.40. The strike last trading price was 1.4, which was -1.00 lower than the previous day. The implied volatity was 29.39, the open interest changed by 69 which increased total open position to 826
On 16 Dec UPL was trading at 547.95. The strike last trading price was 2.4, which was -0.25 lower than the previous day. The implied volatity was 25.84, the open interest changed by 48 which increased total open position to 763
On 13 Dec UPL was trading at 550.25. The strike last trading price was 2.65, which was -0.55 lower than the previous day. The implied volatity was 21.38, the open interest changed by -46 which decreased total open position to 716
On 12 Dec UPL was trading at 547.45. The strike last trading price was 3.2, which was -2.25 lower than the previous day. The implied volatity was 24.04, the open interest changed by 119 which increased total open position to 763
On 11 Dec UPL was trading at 552.00. The strike last trading price was 5.45, which was 0.35 higher than the previous day. The implied volatity was 24.35, the open interest changed by 175 which increased total open position to 654
On 10 Dec UPL was trading at 549.95. The strike last trading price was 5.1, which was -1.60 lower than the previous day. The implied volatity was 24.30, the open interest changed by 58 which increased total open position to 475
On 9 Dec UPL was trading at 555.40. The strike last trading price was 6.7, which was -3.15 lower than the previous day. The implied volatity was 24.57, the open interest changed by 22 which increased total open position to 417
On 6 Dec UPL was trading at 562.65. The strike last trading price was 9.85, which was 0.50 higher than the previous day. The implied volatity was 23.03, the open interest changed by 0 which decreased total open position to 396
On 5 Dec UPL was trading at 558.20. The strike last trading price was 9.35, which was -4.25 lower than the previous day. The implied volatity was 23.62, the open interest changed by 63 which increased total open position to 394
On 4 Dec UPL was trading at 567.95. The strike last trading price was 13.6, which was 2.75 higher than the previous day. The implied volatity was 20.19, the open interest changed by 118 which increased total open position to 333
On 3 Dec UPL was trading at 563.10. The strike last trading price was 10.85, which was 1.65 higher than the previous day. The implied volatity was 22.66, the open interest changed by 0 which decreased total open position to 215
On 2 Dec UPL was trading at 555.05. The strike last trading price was 9.2, which was 2.65 higher than the previous day. The implied volatity was 25.30, the open interest changed by 39 which increased total open position to 214
On 29 Nov UPL was trading at 545.00. The strike last trading price was 6.55, which was -1.85 lower than the previous day. The implied volatity was 24.60, the open interest changed by 29 which increased total open position to 178
On 28 Nov UPL was trading at 546.90. The strike last trading price was 8.4, which was -0.35 lower than the previous day. The implied volatity was 25.47, the open interest changed by 118 which increased total open position to 148
On 27 Nov UPL was trading at 548.20. The strike last trading price was 8.75, which was -11.40 lower than the previous day. The implied volatity was 25.32, the open interest changed by 29 which increased total open position to 29
On 25 Nov UPL was trading at 568.55. The strike last trading price was 20.15, which was 0.45 higher than the previous day. The implied volatity was 26.30, the open interest changed by 37 which increased total open position to 127
On 22 Nov UPL was trading at 566.40. The strike last trading price was 19.7, which was 3.50 higher than the previous day. The implied volatity was 28.07, the open interest changed by 0 which decreased total open position to 90
On 21 Nov UPL was trading at 555.75. The strike last trading price was 16.2, which was 4.10 higher than the previous day. The implied volatity was 29.35, the open interest changed by 25 which increased total open position to 89
On 20 Nov UPL was trading at 546.80. The strike last trading price was 12.1, which was 0.00 lower than the previous day. The implied volatity was 28.76, the open interest changed by -29 which decreased total open position to 64
On 19 Nov UPL was trading at 546.80. The strike last trading price was 12.1, which was 2.50 higher than the previous day. The implied volatity was 28.76, the open interest changed by -29 which decreased total open position to 64
On 18 Nov UPL was trading at 536.90. The strike last trading price was 9.6, which was 0.60 higher than the previous day. The implied volatity was 30.75, the open interest changed by 80 which increased total open position to 91
On 14 Nov UPL was trading at 525.80. The strike last trading price was 9, which was 3.65 higher than the previous day. The implied volatity was 28.73, the open interest changed by 2 which increased total open position to 11
On 13 Nov UPL was trading at 515.40. The strike last trading price was 5.35, which was -4.00 lower than the previous day. The implied volatity was 26.96, the open interest changed by 0 which decreased total open position to 10
On 12 Nov UPL was trading at 527.75. The strike last trading price was 9.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 11 Nov UPL was trading at 515.15. The strike last trading price was 9.35, which was -11.10 lower than the previous day. The implied volatity was 36.27, the open interest changed by 6 which increased total open position to 11
On 8 Nov UPL was trading at 557.60. The strike last trading price was 20.45, which was -4.20 lower than the previous day. The implied volatity was 28.80, the open interest changed by 1 which increased total open position to 5
On 7 Nov UPL was trading at 567.15. The strike last trading price was 24.65, which was 0.05 higher than the previous day. The implied volatity was 26.32, the open interest changed by 3 which increased total open position to 3
On 6 Nov UPL was trading at 567.25. The strike last trading price was 24.6, 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 24.6, which was 0.00 lower than the previous day. The implied volatity was 0.67, 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 24.6, which was 0.00 lower than the previous day. The implied volatity was 1.47, 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 24.6, which was lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
| UPL 26DEC2024 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 504.50 | 62 | 12.00 | - | 8 | 3 | 159 |
| 19 Dec | 518.35 | 50 | 13.10 | 39.43 | 4 | -1 | 156 |
| 18 Dec | 532.25 | 36.9 | 14.20 | - | 26 | -9 | 158 |
| 17 Dec | 538.40 | 22.7 | -0.80 | - | 10 | -6 | 167 |
| 16 Dec | 547.95 | 23.5 | -0.70 | 24.43 | 2 | 0 | 173 |
| 13 Dec | 550.25 | 24.2 | -0.75 | 31.00 | 20 | -7 | 173 |
| 12 Dec | 547.45 | 24.95 | 4.25 | 27.02 | 20 | -10 | 179 |
| 11 Dec | 552.00 | 20.7 | -1.00 | 27.65 | 416 | 3 | 191 |
| 10 Dec | 549.95 | 21.7 | 0.90 | 25.77 | 57 | 0 | 187 |
| 9 Dec | 555.40 | 20.8 | 3.95 | 28.47 | 131 | -6 | 186 |
| 6 Dec | 562.65 | 16.85 | -0.80 | 27.09 | 257 | 21 | 192 |
| 5 Dec | 558.20 | 17.65 | 3.65 | 25.27 | 440 | 16 | 171 |
| 4 Dec | 567.95 | 14 | -2.85 | 28.94 | 547 | 101 | 157 |
| 3 Dec | 563.10 | 16.85 | -5.65 | 26.01 | 114 | 24 | 56 |
| 2 Dec | 555.05 | 22.5 | -5.70 | 27.30 | 66 | 1 | 32 |
| 29 Nov | 545.00 | 28.2 | 2.65 | 25.38 | 22 | 3 | 32 |
| 28 Nov | 546.90 | 25.55 | 0.55 | 24.58 | 34 | 26 | 27 |
| 27 Nov | 548.20 | 25 | 8.00 | 23.84 | 1 | 0 | 0 |
| 25 Nov | 568.55 | 17 | -4.60 | 29.61 | 355.941 | 106.494 | 125.683 |
| 22 Nov | 566.40 | 21.6 | -4.20 | 31.97 | 61.402 | 29.742 | 48.93 |
| 21 Nov | 555.75 | 25.8 | -3.60 | 30.51 | 22.066 | 8.635 | 19.188 |
| 20 Nov | 546.80 | 29.4 | 0.00 | 25.91 | 9.594 | 9.594 | 9.594 |
| 19 Nov | 546.80 | 29.4 | -20.55 | 25.91 | 9.594 | 8.635 | 9.594 |
| 18 Nov | 536.90 | 49.95 | 15.30 | 45.41 | 0.959 | 0 | 0 |
| 14 Nov | 525.80 | 34.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 515.40 | 34.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 527.75 | 34.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 515.15 | 34.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 557.60 | 34.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 567.15 | 34.65 | 0.00 | 0.93 | 0 | 0 | 0 |
| 6 Nov | 567.25 | 34.65 | 0.00 | 0.78 | 0 | 0 | 0 |
| 5 Nov | 559.05 | 34.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 552.65 | 34.65 | 34.65 | - | 0 | 0 | 0 |
| 1 Nov | 558.40 | 0 | - | 0 | 0 | 0 | |
For Upl Limited - strike price 570 expiring on 26DEC2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 62, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 159
On 19 Dec UPL was trading at 518.35. The strike last trading price was 50, which was 13.10 higher than the previous day. The implied volatity was 39.43, the open interest changed by -1 which decreased total open position to 156
On 18 Dec UPL was trading at 532.25. The strike last trading price was 36.9, which was 14.20 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 158
On 17 Dec UPL was trading at 538.40. The strike last trading price was 22.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 167
On 16 Dec UPL was trading at 547.95. The strike last trading price was 23.5, which was -0.70 lower than the previous day. The implied volatity was 24.43, the open interest changed by 0 which decreased total open position to 173
On 13 Dec UPL was trading at 550.25. The strike last trading price was 24.2, which was -0.75 lower than the previous day. The implied volatity was 31.00, the open interest changed by -7 which decreased total open position to 173
On 12 Dec UPL was trading at 547.45. The strike last trading price was 24.95, which was 4.25 higher than the previous day. The implied volatity was 27.02, the open interest changed by -10 which decreased total open position to 179
On 11 Dec UPL was trading at 552.00. The strike last trading price was 20.7, which was -1.00 lower than the previous day. The implied volatity was 27.65, the open interest changed by 3 which increased total open position to 191
On 10 Dec UPL was trading at 549.95. The strike last trading price was 21.7, which was 0.90 higher than the previous day. The implied volatity was 25.77, the open interest changed by 0 which decreased total open position to 187
On 9 Dec UPL was trading at 555.40. The strike last trading price was 20.8, which was 3.95 higher than the previous day. The implied volatity was 28.47, the open interest changed by -6 which decreased total open position to 186
On 6 Dec UPL was trading at 562.65. The strike last trading price was 16.85, which was -0.80 lower than the previous day. The implied volatity was 27.09, the open interest changed by 21 which increased total open position to 192
On 5 Dec UPL was trading at 558.20. The strike last trading price was 17.65, which was 3.65 higher than the previous day. The implied volatity was 25.27, the open interest changed by 16 which increased total open position to 171
On 4 Dec UPL was trading at 567.95. The strike last trading price was 14, which was -2.85 lower than the previous day. The implied volatity was 28.94, the open interest changed by 101 which increased total open position to 157
On 3 Dec UPL was trading at 563.10. The strike last trading price was 16.85, which was -5.65 lower than the previous day. The implied volatity was 26.01, the open interest changed by 24 which increased total open position to 56
On 2 Dec UPL was trading at 555.05. The strike last trading price was 22.5, which was -5.70 lower than the previous day. The implied volatity was 27.30, the open interest changed by 1 which increased total open position to 32
On 29 Nov UPL was trading at 545.00. The strike last trading price was 28.2, which was 2.65 higher than the previous day. The implied volatity was 25.38, the open interest changed by 3 which increased total open position to 32
On 28 Nov UPL was trading at 546.90. The strike last trading price was 25.55, which was 0.55 higher than the previous day. The implied volatity was 24.58, the open interest changed by 26 which increased total open position to 27
On 27 Nov UPL was trading at 548.20. The strike last trading price was 25, which was 8.00 higher than the previous day. The implied volatity was 23.84, the open interest changed by 0 which decreased total open position to 0
On 25 Nov UPL was trading at 568.55. The strike last trading price was 17, which was -4.60 lower than the previous day. The implied volatity was 29.61, the open interest changed by 111 which increased total open position to 131
On 22 Nov UPL was trading at 566.40. The strike last trading price was 21.6, which was -4.20 lower than the previous day. The implied volatity was 31.97, the open interest changed by 31 which increased total open position to 51
On 21 Nov UPL was trading at 555.75. The strike last trading price was 25.8, which was -3.60 lower than the previous day. The implied volatity was 30.51, the open interest changed by 9 which increased total open position to 20
On 20 Nov UPL was trading at 546.80. The strike last trading price was 29.4, which was 0.00 lower than the previous day. The implied volatity was 25.91, the open interest changed by 10 which increased total open position to 10
On 19 Nov UPL was trading at 546.80. The strike last trading price was 29.4, which was -20.55 lower than the previous day. The implied volatity was 25.91, the open interest changed by 9 which increased total open position to 10
On 18 Nov UPL was trading at 536.90. The strike last trading price was 49.95, which was 15.30 higher than the previous day. The implied volatity was 45.41, the open interest changed by 0 which decreased total open position to 0
On 14 Nov UPL was trading at 525.80. The strike last trading price was 34.65, 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 13 Nov UPL was trading at 515.40. The strike last trading price was 34.65, 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 12 Nov UPL was trading at 527.75. The strike last trading price was 34.65, 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 11 Nov UPL was trading at 515.15. The strike last trading price was 34.65, 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 8 Nov UPL was trading at 557.60. The strike last trading price was 34.65, 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 34.65, which was 0.00 lower than the previous day. The implied volatity was 0.93, 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 34.65, which was 0.00 lower than the previous day. The implied volatity was 0.78, 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 34.65, 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 34.65, which was 34.65 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
