UPL
Upl Limited
Historical option data for UPL
20 Dec 2024 04:12 PM IST
| UPL 26DEC2024 575.55 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 504.50 | 0.15 | -0.25 | 46.57 | 90 | -65 | 247 | |||
| 19 Dec | 518.35 | 0.4 | -0.25 | 39.73 | 144 | -41 | 319 | |||
| 18 Dec | 532.25 | 0.65 | -0.30 | 32.88 | 175 | -19 | 375 | |||
| 17 Dec | 538.40 | 0.95 | -0.75 | 29.79 | 533 | -42 | 400 | |||
| 16 Dec | 547.95 | 1.7 | -0.15 | 26.53 | 281 | -12 | 445 | |||
| 13 Dec | 550.25 | 1.85 | -0.40 | 21.97 | 665 | 22 | 456 | |||
| 12 Dec | 547.45 | 2.25 | -1.80 | 24.20 | 772 | 20 | 432 | |||
| 11 Dec | 552.00 | 4.05 | 0.30 | 24.55 | 1,762 | 61 | 413 | |||
| 10 Dec | 549.95 | 3.75 | -1.45 | 24.35 | 444 | 13 | 352 | |||
| 9 Dec | 555.40 | 5.2 | -2.70 | 24.91 | 693 | 28 | 333 | |||
|
|
||||||||||
| 6 Dec | 562.65 | 7.9 | 0.40 | 23.44 | 484 | -24 | 306 | |||
| 5 Dec | 558.20 | 7.5 | -3.50 | 23.94 | 621 | 4 | 329 | |||
| 4 Dec | 567.95 | 11 | 2.35 | 20.61 | 458 | -18 | 326 | |||
| 3 Dec | 563.10 | 8.65 | 1.25 | 22.72 | 488 | -76 | 344 | |||
| 2 Dec | 555.05 | 7.4 | 2.25 | 25.33 | 467 | 21 | 425 | |||
| 29 Nov | 545.00 | 5.15 | -1.70 | 24.54 | 623 | -16 | 404 | |||
| 28 Nov | 546.90 | 6.85 | 0.00 | 25.56 | 715 | -67 | 420 | |||
| 27 Nov | 548.20 | 6.85 | -2.65 | 24.82 | 321 | 42 | 488 | |||
| 26 Nov | 551.75 | 9.5 | 27.80 | 455 | 22.613 | 438.037 | ||||
For Upl Limited - strike price 575.55 expiring on 26DEC2024
Delta for 575.55 CE is 0.01
Historical price for 575.55 CE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was 46.57, the open interest changed by -65 which decreased total open position to 247
On 19 Dec UPL was trading at 518.35. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 39.73, the open interest changed by -41 which decreased total open position to 319
On 18 Dec UPL was trading at 532.25. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was 32.88, the open interest changed by -19 which decreased total open position to 375
On 17 Dec UPL was trading at 538.40. The strike last trading price was 0.95, which was -0.75 lower than the previous day. The implied volatity was 29.79, the open interest changed by -42 which decreased total open position to 400
On 16 Dec UPL was trading at 547.95. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was 26.53, the open interest changed by -12 which decreased total open position to 445
On 13 Dec UPL was trading at 550.25. The strike last trading price was 1.85, which was -0.40 lower than the previous day. The implied volatity was 21.97, the open interest changed by 22 which increased total open position to 456
On 12 Dec UPL was trading at 547.45. The strike last trading price was 2.25, which was -1.80 lower than the previous day. The implied volatity was 24.20, the open interest changed by 20 which increased total open position to 432
On 11 Dec UPL was trading at 552.00. The strike last trading price was 4.05, which was 0.30 higher than the previous day. The implied volatity was 24.55, the open interest changed by 61 which increased total open position to 413
On 10 Dec UPL was trading at 549.95. The strike last trading price was 3.75, which was -1.45 lower than the previous day. The implied volatity was 24.35, the open interest changed by 13 which increased total open position to 352
On 9 Dec UPL was trading at 555.40. The strike last trading price was 5.2, which was -2.70 lower than the previous day. The implied volatity was 24.91, the open interest changed by 28 which increased total open position to 333
On 6 Dec UPL was trading at 562.65. The strike last trading price was 7.9, which was 0.40 higher than the previous day. The implied volatity was 23.44, the open interest changed by -24 which decreased total open position to 306
On 5 Dec UPL was trading at 558.20. The strike last trading price was 7.5, which was -3.50 lower than the previous day. The implied volatity was 23.94, the open interest changed by 4 which increased total open position to 329
On 4 Dec UPL was trading at 567.95. The strike last trading price was 11, which was 2.35 higher than the previous day. The implied volatity was 20.61, the open interest changed by -18 which decreased total open position to 326
On 3 Dec UPL was trading at 563.10. The strike last trading price was 8.65, which was 1.25 higher than the previous day. The implied volatity was 22.72, the open interest changed by -76 which decreased total open position to 344
On 2 Dec UPL was trading at 555.05. The strike last trading price was 7.4, which was 2.25 higher than the previous day. The implied volatity was 25.33, the open interest changed by 21 which increased total open position to 425
On 29 Nov UPL was trading at 545.00. The strike last trading price was 5.15, which was -1.70 lower than the previous day. The implied volatity was 24.54, the open interest changed by -16 which decreased total open position to 404
On 28 Nov UPL was trading at 546.90. The strike last trading price was 6.85, which was 0.00 lower than the previous day. The implied volatity was 25.56, the open interest changed by -67 which decreased total open position to 420
On 27 Nov UPL was trading at 548.20. The strike last trading price was 6.85, which was -2.65 lower than the previous day. The implied volatity was 24.82, the open interest changed by 42 which increased total open position to 488
On 26 Nov UPL was trading at 551.75. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was 27.80, the open interest changed by 22.612546125461254 which increased total open position to 438.0369003690037
| UPL 26DEC2024 575.55 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 504.50 | 70.35 | 15.10 | - | 4 | -2 | 174 |
| 19 Dec | 518.35 | 55.25 | 11.75 | - | 52 | -45 | 176 |
| 18 Dec | 532.25 | 43.5 | 7.50 | 35.42 | 7 | -4 | 222 |
| 17 Dec | 538.40 | 36 | 8.25 | - | 3 | -1 | 227 |
| 16 Dec | 547.95 | 27.75 | 1.75 | 21.25 | 10 | -4 | 228 |
| 13 Dec | 550.25 | 26 | -4.90 | 23.12 | 6 | 0 | 232 |
| 12 Dec | 547.45 | 30.9 | 6.05 | 31.98 | 5 | 1 | 232 |
| 11 Dec | 552.00 | 24.85 | -2.45 | 28.23 | 138 | -6 | 231 |
| 10 Dec | 549.95 | 27.3 | 2.30 | 29.76 | 18 | 1 | 237 |
| 9 Dec | 555.40 | 25 | 4.85 | 29.51 | 90 | 0 | 236 |
| 6 Dec | 562.65 | 20.15 | -1.00 | 27.10 | 130 | 4 | 236 |
| 5 Dec | 558.20 | 21.15 | 4.00 | 25.34 | 71 | -1 | 232 |
| 4 Dec | 567.95 | 17.15 | -2.50 | 29.66 | 166 | -5 | 233 |
| 3 Dec | 563.10 | 19.65 | -5.35 | 25.22 | 44 | 3 | 236 |
| 2 Dec | 555.05 | 25 | -8.90 | 25.08 | 36 | 0 | 235 |
| 29 Nov | 545.00 | 33.9 | 5.95 | 28.65 | 14 | 7 | 231 |
| 28 Nov | 546.90 | 27.95 | -2.15 | 21.50 | 42 | 33 | 223 |
| 27 Nov | 548.20 | 30.1 | 1.95 | 26.04 | 33 | 18 | 189 |
| 26 Nov | 551.75 | 28.15 | 25.02 | 34 | 21 | 164.911 | |
For Upl Limited - strike price 575.55 expiring on 26DEC2024
Delta for 575.55 PE is -
Historical price for 575.55 PE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 70.35, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 174
On 19 Dec UPL was trading at 518.35. The strike last trading price was 55.25, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 176
On 18 Dec UPL was trading at 532.25. The strike last trading price was 43.5, which was 7.50 higher than the previous day. The implied volatity was 35.42, the open interest changed by -4 which decreased total open position to 222
On 17 Dec UPL was trading at 538.40. The strike last trading price was 36, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 227
On 16 Dec UPL was trading at 547.95. The strike last trading price was 27.75, which was 1.75 higher than the previous day. The implied volatity was 21.25, the open interest changed by -4 which decreased total open position to 228
On 13 Dec UPL was trading at 550.25. The strike last trading price was 26, which was -4.90 lower than the previous day. The implied volatity was 23.12, the open interest changed by 0 which decreased total open position to 232
On 12 Dec UPL was trading at 547.45. The strike last trading price was 30.9, which was 6.05 higher than the previous day. The implied volatity was 31.98, the open interest changed by 1 which increased total open position to 232
On 11 Dec UPL was trading at 552.00. The strike last trading price was 24.85, which was -2.45 lower than the previous day. The implied volatity was 28.23, the open interest changed by -6 which decreased total open position to 231
On 10 Dec UPL was trading at 549.95. The strike last trading price was 27.3, which was 2.30 higher than the previous day. The implied volatity was 29.76, the open interest changed by 1 which increased total open position to 237
On 9 Dec UPL was trading at 555.40. The strike last trading price was 25, which was 4.85 higher than the previous day. The implied volatity was 29.51, the open interest changed by 0 which decreased total open position to 236
On 6 Dec UPL was trading at 562.65. The strike last trading price was 20.15, which was -1.00 lower than the previous day. The implied volatity was 27.10, the open interest changed by 4 which increased total open position to 236
On 5 Dec UPL was trading at 558.20. The strike last trading price was 21.15, which was 4.00 higher than the previous day. The implied volatity was 25.34, the open interest changed by -1 which decreased total open position to 232
On 4 Dec UPL was trading at 567.95. The strike last trading price was 17.15, which was -2.50 lower than the previous day. The implied volatity was 29.66, the open interest changed by -5 which decreased total open position to 233
On 3 Dec UPL was trading at 563.10. The strike last trading price was 19.65, which was -5.35 lower than the previous day. The implied volatity was 25.22, the open interest changed by 3 which increased total open position to 236
On 2 Dec UPL was trading at 555.05. The strike last trading price was 25, which was -8.90 lower than the previous day. The implied volatity was 25.08, the open interest changed by 0 which decreased total open position to 235
On 29 Nov UPL was trading at 545.00. The strike last trading price was 33.9, which was 5.95 higher than the previous day. The implied volatity was 28.65, the open interest changed by 7 which increased total open position to 231
On 28 Nov UPL was trading at 546.90. The strike last trading price was 27.95, which was -2.15 lower than the previous day. The implied volatity was 21.50, the open interest changed by 33 which increased total open position to 223
On 27 Nov UPL was trading at 548.20. The strike last trading price was 30.1, which was 1.95 higher than the previous day. The implied volatity was 26.04, the open interest changed by 18 which increased total open position to 189
On 26 Nov UPL was trading at 551.75. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was 25.02, the open interest changed by 21 which increased total open position to 164.91143911439116
