UPL
Upl Limited
Historical option data for UPL
20 Dec 2024 04:12 PM IST
| UPL 26DEC2024 585.15 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 504.50 | 0.15 | -0.10 | - | 24 | 4 | 118 | |||
| 19 Dec | 518.35 | 0.25 | -0.25 | 41.69 | 11 | -9 | 115 | |||
| 18 Dec | 532.25 | 0.5 | -0.15 | 36.38 | 29 | -14 | 126 | |||
| 17 Dec | 538.40 | 0.65 | -0.30 | 32.50 | 132 | 3 | 139 | |||
| 16 Dec | 547.95 | 0.95 | -0.15 | 27.86 | 109 | -14 | 137 | |||
| 13 Dec | 550.25 | 1.1 | -0.15 | 23.67 | 201 | -19 | 150 | |||
| 12 Dec | 547.45 | 1.25 | -1.15 | 24.91 | 202 | -22 | 172 | |||
| 11 Dec | 552.00 | 2.4 | 0.15 | 25.13 | 907 | 38 | 194 | |||
| 10 Dec | 549.95 | 2.25 | -1.00 | 24.99 | 318 | 11 | 154 | |||
| 9 Dec | 555.40 | 3.25 | -1.75 | 25.42 | 593 | -16 | 147 | |||
|
|
||||||||||
| 6 Dec | 562.65 | 5 | -0.10 | 23.46 | 511 | -4 | 160 | |||
| 5 Dec | 558.20 | 5.1 | -2.05 | 24.66 | 560 | -6 | 163 | |||
| 4 Dec | 567.95 | 7.15 | 1.50 | 21.43 | 236 | 23 | 172 | |||
| 3 Dec | 563.10 | 5.65 | 0.70 | 22.81 | 284 | -3 | 151 | |||
| 2 Dec | 555.05 | 4.95 | 1.40 | 25.40 | 426 | 44 | 156 | |||
| 29 Nov | 545.00 | 3.55 | -1.00 | 25.11 | 245 | 33 | 114 | |||
| 28 Nov | 546.90 | 4.55 | -0.45 | 25.34 | 104 | 5 | 82 | |||
| 27 Nov | 548.20 | 5 | -1.85 | 25.62 | 68 | 11 | 78 | |||
| 26 Nov | 551.75 | 6.85 | 27.75 | 58 | 0.568 | 63.889 | ||||
For Upl Limited - strike price 585.15 expiring on 26DEC2024
Delta for 585.15 CE is -
Historical price for 585.15 CE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 118
On 19 Dec UPL was trading at 518.35. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 41.69, the open interest changed by -9 which decreased total open position to 115
On 18 Dec UPL was trading at 532.25. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 36.38, the open interest changed by -14 which decreased total open position to 126
On 17 Dec UPL was trading at 538.40. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was 32.50, the open interest changed by 3 which increased total open position to 139
On 16 Dec UPL was trading at 547.95. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 27.86, the open interest changed by -14 which decreased total open position to 137
On 13 Dec UPL was trading at 550.25. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 23.67, the open interest changed by -19 which decreased total open position to 150
On 12 Dec UPL was trading at 547.45. The strike last trading price was 1.25, which was -1.15 lower than the previous day. The implied volatity was 24.91, the open interest changed by -22 which decreased total open position to 172
On 11 Dec UPL was trading at 552.00. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was 25.13, the open interest changed by 38 which increased total open position to 194
On 10 Dec UPL was trading at 549.95. The strike last trading price was 2.25, which was -1.00 lower than the previous day. The implied volatity was 24.99, the open interest changed by 11 which increased total open position to 154
On 9 Dec UPL was trading at 555.40. The strike last trading price was 3.25, which was -1.75 lower than the previous day. The implied volatity was 25.42, the open interest changed by -16 which decreased total open position to 147
On 6 Dec UPL was trading at 562.65. The strike last trading price was 5, which was -0.10 lower than the previous day. The implied volatity was 23.46, the open interest changed by -4 which decreased total open position to 160
On 5 Dec UPL was trading at 558.20. The strike last trading price was 5.1, which was -2.05 lower than the previous day. The implied volatity was 24.66, the open interest changed by -6 which decreased total open position to 163
On 4 Dec UPL was trading at 567.95. The strike last trading price was 7.15, which was 1.50 higher than the previous day. The implied volatity was 21.43, the open interest changed by 23 which increased total open position to 172
On 3 Dec UPL was trading at 563.10. The strike last trading price was 5.65, which was 0.70 higher than the previous day. The implied volatity was 22.81, the open interest changed by -3 which decreased total open position to 151
On 2 Dec UPL was trading at 555.05. The strike last trading price was 4.95, which was 1.40 higher than the previous day. The implied volatity was 25.40, the open interest changed by 44 which increased total open position to 156
On 29 Nov UPL was trading at 545.00. The strike last trading price was 3.55, which was -1.00 lower than the previous day. The implied volatity was 25.11, the open interest changed by 33 which increased total open position to 114
On 28 Nov UPL was trading at 546.90. The strike last trading price was 4.55, which was -0.45 lower than the previous day. The implied volatity was 25.34, the open interest changed by 5 which increased total open position to 82
On 27 Nov UPL was trading at 548.20. The strike last trading price was 5, which was -1.85 lower than the previous day. The implied volatity was 25.62, the open interest changed by 11 which increased total open position to 78
On 26 Nov UPL was trading at 551.75. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was 27.75, the open interest changed by 0.5682656826568265 which increased total open position to 63.88929889298893
| UPL 26DEC2024 585.15 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 504.50 | 39.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 518.35 | 39.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 532.25 | 39.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 538.40 | 39.15 | 1.05 | - | 1 | 0 | 18 |
| 16 Dec | 547.95 | 38.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 550.25 | 38.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 547.45 | 38.1 | 3.60 | 29.49 | 5 | 1 | 19 |
| 11 Dec | 552.00 | 34.5 | 0.15 | 34.80 | 12 | 3 | 18 |
| 10 Dec | 549.95 | 34.35 | 1.15 | 28.44 | 4 | -1 | 15 |
| 9 Dec | 555.40 | 33.2 | 7.50 | 32.38 | 19 | 5 | 15 |
| 6 Dec | 562.65 | 25.7 | -2.10 | 25.15 | 3 | 0 | 9 |
| 5 Dec | 558.20 | 27.8 | 4.95 | 25.14 | 16 | 1 | 9 |
| 4 Dec | 567.95 | 22.85 | -10.30 | 30.14 | 29 | 4 | 7 |
| 3 Dec | 563.10 | 33.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 555.05 | 33.15 | -1.85 | 27.47 | 5 | 0 | 3 |
| 29 Nov | 545.00 | 35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 546.90 | 35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 548.20 | 35 | 0.00 | 0.00 | 0 | 3 | 0 |
| 26 Nov | 551.75 | 35 | 24.56 | 2 | 0 | 0.959 | |
For Upl Limited - strike price 585.15 expiring on 26DEC2024
Delta for 585.15 PE is 0.00
Historical price for 585.15 PE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 39.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec UPL was trading at 518.35. The strike last trading price was 39.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec UPL was trading at 532.25. The strike last trading price was 39.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec UPL was trading at 538.40. The strike last trading price was 39.15, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 16 Dec UPL was trading at 547.95. The strike last trading price was 38.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec UPL was trading at 550.25. The strike last trading price was 38.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec UPL was trading at 547.45. The strike last trading price was 38.1, which was 3.60 higher than the previous day. The implied volatity was 29.49, the open interest changed by 1 which increased total open position to 19
On 11 Dec UPL was trading at 552.00. The strike last trading price was 34.5, which was 0.15 higher than the previous day. The implied volatity was 34.80, the open interest changed by 3 which increased total open position to 18
On 10 Dec UPL was trading at 549.95. The strike last trading price was 34.35, which was 1.15 higher than the previous day. The implied volatity was 28.44, the open interest changed by -1 which decreased total open position to 15
On 9 Dec UPL was trading at 555.40. The strike last trading price was 33.2, which was 7.50 higher than the previous day. The implied volatity was 32.38, the open interest changed by 5 which increased total open position to 15
On 6 Dec UPL was trading at 562.65. The strike last trading price was 25.7, which was -2.10 lower than the previous day. The implied volatity was 25.15, the open interest changed by 0 which decreased total open position to 9
On 5 Dec UPL was trading at 558.20. The strike last trading price was 27.8, which was 4.95 higher than the previous day. The implied volatity was 25.14, the open interest changed by 1 which increased total open position to 9
On 4 Dec UPL was trading at 567.95. The strike last trading price was 22.85, which was -10.30 lower than the previous day. The implied volatity was 30.14, the open interest changed by 4 which increased total open position to 7
On 3 Dec UPL was trading at 563.10. The strike last trading price was 33.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec UPL was trading at 555.05. The strike last trading price was 33.15, which was -1.85 lower than the previous day. The implied volatity was 27.47, the open interest changed by 0 which decreased total open position to 3
On 29 Nov UPL was trading at 545.00. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Nov UPL was trading at 546.90. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Nov UPL was trading at 548.20. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 26 Nov UPL was trading at 551.75. The strike last trading price was 35, which was lower than the previous day. The implied volatity was 24.56, the open interest changed by 0 which decreased total open position to 0.959409594095941
