UPL
Upl Limited
Historical option data for UPL
20 Dec 2024 04:12 PM IST
| UPL 26DEC2024 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 504.50 | 0.1 | -0.15 | 51.25 | 70 | -24 | 190 | |||
| 19 Dec | 518.35 | 0.25 | -0.15 | 44.13 | 129 | -62 | 214 | |||
| 18 Dec | 532.25 | 0.4 | -0.10 | 37.40 | 80 | -23 | 287 | |||
| 17 Dec | 538.40 | 0.5 | -0.20 | 33.27 | 197 | -31 | 319 | |||
| 16 Dec | 547.95 | 0.7 | -0.15 | 28.45 | 204 | 24 | 361 | |||
| 13 Dec | 550.25 | 0.85 | -0.15 | 24.48 | 242 | -48 | 339 | |||
| 12 Dec | 547.45 | 1 | -0.85 | 25.77 | 358 | 34 | 392 | |||
| 11 Dec | 552.00 | 1.85 | 0.10 | 25.54 | 1,216 | 78 | 358 | |||
| 10 Dec | 549.95 | 1.75 | -0.85 | 25.42 | 387 | 30 | 280 | |||
| 9 Dec | 555.40 | 2.6 | -1.30 | 25.89 | 580 | 71 | 248 | |||
| 6 Dec | 562.65 | 3.9 | 0.05 | 23.49 | 554 | -12 | 181 | |||
| 5 Dec | 558.20 | 3.85 | -2.05 | 24.21 | 635 | 62 | 193 | |||
| 4 Dec | 567.95 | 5.9 | 1.50 | 21.33 | 515 | -62 | 133 | |||
| 3 Dec | 563.10 | 4.4 | 0.45 | 22.67 | 513 | 116 | 197 | |||
| 2 Dec | 555.05 | 3.95 | 1.05 | 25.33 | 219 | 59 | 80 | |||
| 29 Nov | 545.00 | 2.9 | -2.25 | 25.31 | 49 | 20 | 21 | |||
| 28 Nov | 546.90 | 5.15 | -4.35 | 28.80 | 1 | 0 | 0 | |||
| 27 Nov | 548.20 | 9.5 | -2.00 | 6.89 | 0 | 0 | 0 | |||
| 25 Nov | 568.55 | 11.5 | -0.25 | 26.54 | 70.037 | 35.498 | 65.24 | |||
| 22 Nov | 566.40 | 11.75 | 2.25 | 28.33 | 34.539 | 19.188 | 48.93 | |||
| 21 Nov | 555.75 | 9.5 | 2.50 | 29.47 | 15.351 | 5.756 | 30.701 | |||
|
|
||||||||||
| 20 Nov | 546.80 | 7 | 0.00 | 29.26 | 19.188 | 6.716 | 24.945 | |||
| 19 Nov | 546.80 | 7 | 1.60 | 29.26 | 19.188 | 6.716 | 24.945 | |||
| 18 Nov | 536.90 | 5.4 | 2.60 | 30.83 | 4.797 | 0 | 23.026 | |||
| 14 Nov | 525.80 | 2.8 | 0.00 | 0.00 | 0 | -0.959 | 0 | |||
| 13 Nov | 515.40 | 2.8 | -3.85 | 27.42 | 1.919 | 0 | 23.985 | |||
| 12 Nov | 527.75 | 6.65 | 2.95 | 32.81 | 3.838 | 0 | 23.026 | |||
| 11 Nov | 515.15 | 3.7 | -13.60 | 31.32 | 39.336 | 22.066 | 22.066 | |||
| 8 Nov | 557.60 | 17.3 | 0.00 | 3.76 | 0 | 0 | 0 | |||
| 7 Nov | 567.15 | 17.3 | 0.00 | 2.08 | 0 | 0 | 0 | |||
| 6 Nov | 567.25 | 17.3 | 0.00 | 2.10 | 0 | 0 | 0 | |||
| 5 Nov | 559.05 | 17.3 | 0.00 | 3.40 | 0 | 0 | 0 | |||
| 4 Nov | 552.65 | 17.3 | 0.00 | 3.88 | 0 | 0 | 0 | |||
| 1 Nov | 558.40 | 17.3 | 3.17 | 0 | 0 | 0 | ||||
For Upl Limited - strike price 590 expiring on 26DEC2024
Delta for 590 CE is 0.01
Historical price for 590 CE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 51.25, the open interest changed by -24 which decreased total open position to 190
On 19 Dec UPL was trading at 518.35. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 44.13, the open interest changed by -62 which decreased total open position to 214
On 18 Dec UPL was trading at 532.25. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 37.40, the open interest changed by -23 which decreased total open position to 287
On 17 Dec UPL was trading at 538.40. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 33.27, the open interest changed by -31 which decreased total open position to 319
On 16 Dec UPL was trading at 547.95. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 28.45, the open interest changed by 24 which increased total open position to 361
On 13 Dec UPL was trading at 550.25. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 24.48, the open interest changed by -48 which decreased total open position to 339
On 12 Dec UPL was trading at 547.45. The strike last trading price was 1, which was -0.85 lower than the previous day. The implied volatity was 25.77, the open interest changed by 34 which increased total open position to 392
On 11 Dec UPL was trading at 552.00. The strike last trading price was 1.85, which was 0.10 higher than the previous day. The implied volatity was 25.54, the open interest changed by 78 which increased total open position to 358
On 10 Dec UPL was trading at 549.95. The strike last trading price was 1.75, which was -0.85 lower than the previous day. The implied volatity was 25.42, the open interest changed by 30 which increased total open position to 280
On 9 Dec UPL was trading at 555.40. The strike last trading price was 2.6, which was -1.30 lower than the previous day. The implied volatity was 25.89, the open interest changed by 71 which increased total open position to 248
On 6 Dec UPL was trading at 562.65. The strike last trading price was 3.9, which was 0.05 higher than the previous day. The implied volatity was 23.49, the open interest changed by -12 which decreased total open position to 181
On 5 Dec UPL was trading at 558.20. The strike last trading price was 3.85, which was -2.05 lower than the previous day. The implied volatity was 24.21, the open interest changed by 62 which increased total open position to 193
On 4 Dec UPL was trading at 567.95. The strike last trading price was 5.9, which was 1.50 higher than the previous day. The implied volatity was 21.33, the open interest changed by -62 which decreased total open position to 133
On 3 Dec UPL was trading at 563.10. The strike last trading price was 4.4, which was 0.45 higher than the previous day. The implied volatity was 22.67, the open interest changed by 116 which increased total open position to 197
On 2 Dec UPL was trading at 555.05. The strike last trading price was 3.95, which was 1.05 higher than the previous day. The implied volatity was 25.33, the open interest changed by 59 which increased total open position to 80
On 29 Nov UPL was trading at 545.00. The strike last trading price was 2.9, which was -2.25 lower than the previous day. The implied volatity was 25.31, the open interest changed by 20 which increased total open position to 21
On 28 Nov UPL was trading at 546.90. The strike last trading price was 5.15, which was -4.35 lower than the previous day. The implied volatity was 28.80, 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 9.5, which was -2.00 lower than the previous day. The implied volatity was 6.89, 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 11.5, which was -0.25 lower than the previous day. The implied volatity was 26.54, the open interest changed by 37 which increased total open position to 68
On 22 Nov UPL was trading at 566.40. The strike last trading price was 11.75, which was 2.25 higher than the previous day. The implied volatity was 28.33, the open interest changed by 20 which increased total open position to 51
On 21 Nov UPL was trading at 555.75. The strike last trading price was 9.5, which was 2.50 higher than the previous day. The implied volatity was 29.47, the open interest changed by 6 which increased total open position to 32
On 20 Nov UPL was trading at 546.80. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 29.26, the open interest changed by 7 which increased total open position to 26
On 19 Nov UPL was trading at 546.80. The strike last trading price was 7, which was 1.60 higher than the previous day. The implied volatity was 29.26, the open interest changed by 7 which increased total open position to 26
On 18 Nov UPL was trading at 536.90. The strike last trading price was 5.4, which was 2.60 higher than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 24
On 14 Nov UPL was trading at 525.80. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Nov UPL was trading at 515.40. The strike last trading price was 2.8, which was -3.85 lower than the previous day. The implied volatity was 27.42, the open interest changed by 0 which decreased total open position to 25
On 12 Nov UPL was trading at 527.75. The strike last trading price was 6.65, which was 2.95 higher than the previous day. The implied volatity was 32.81, the open interest changed by 0 which decreased total open position to 24
On 11 Nov UPL was trading at 515.15. The strike last trading price was 3.7, which was -13.60 lower than the previous day. The implied volatity was 31.32, the open interest changed by 23 which increased total open position to 23
On 8 Nov UPL was trading at 557.60. The strike last trading price was 17.3, which was 0.00 lower than the previous day. The implied volatity was 3.76, 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 17.3, which was 0.00 lower than the previous day. The implied volatity was 2.08, 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 17.3, which was 0.00 lower than the previous day. The implied volatity was 2.10, 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 17.3, which was 0.00 lower than the previous day. The implied volatity was 3.40, 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 17.3, which was 0.00 lower than the previous day. The implied volatity was 3.88, 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 17.3, which was lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
| UPL 26DEC2024 590 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 | 38.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 518.35 | 38.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 532.25 | 38.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 538.40 | 38.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 547.95 | 38.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 550.25 | 38.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 547.45 | 38.8 | 0.00 | 0.00 | 0 | 3 | 0 |
| 11 Dec | 552.00 | 38.8 | -1.25 | 36.24 | 18 | 4 | 24 |
| 10 Dec | 549.95 | 40.05 | 3.50 | 33.88 | 1 | 0 | 20 |
| 9 Dec | 555.40 | 36.55 | 6.30 | 31.15 | 10 | 0 | 21 |
| 6 Dec | 562.65 | 30.25 | -1.35 | 27.32 | 18 | 5 | 22 |
| 5 Dec | 558.20 | 31.6 | 5.80 | 25.30 | 14 | 6 | 14 |
| 4 Dec | 567.95 | 25.8 | -4.20 | 29.94 | 3 | -1 | 8 |
| 3 Dec | 563.10 | 30 | -7.20 | 26.19 | 4 | 0 | 9 |
| 2 Dec | 555.05 | 37.2 | 0.95 | 28.14 | 16 | 7 | 8 |
| 29 Nov | 545.00 | 36.25 | 0.00 | 0.00 | 0 | 1 | 0 |
| 28 Nov | 546.90 | 36.25 | -8.05 | - | 1 | 0 | 0 |
| 27 Nov | 548.20 | 44.3 | 16.75 | - | 0 | 0 | 0 |
| 25 Nov | 568.55 | 27.55 | -10.45 | 28.95 | 8.635 | 4.797 | 7.675 |
| 22 Nov | 566.40 | 38 | -0.70 | 39.22 | 2.878 | 0.959 | 3.838 |
| 21 Nov | 555.75 | 38.7 | -8.80 | 30.43 | 0.959 | 0 | 1.919 |
| 20 Nov | 546.80 | 47.5 | 0.00 | 32.04 | 1.919 | 1.919 | 0.959 |
| 19 Nov | 546.80 | 47.5 | 0.40 | 32.04 | 1.919 | 0.959 | 0.959 |
| 18 Nov | 536.90 | 47.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 525.80 | 47.1 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 515.40 | 47.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 527.75 | 47.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 515.15 | 47.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 557.60 | 47.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 567.15 | 47.1 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 567.25 | 47.1 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 559.05 | 47.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 552.65 | 47.1 | 47.10 | - | 0 | 0 | 0 |
| 1 Nov | 558.40 | 0 | - | 0 | 0 | 0 | |
For Upl Limited - strike price 590 expiring on 26DEC2024
Delta for 590 PE is 0.00
Historical price for 590 PE is as follows
On 20 Dec UPL was trading at 504.50. The strike last trading price was 38.8, 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 38.8, 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 38.8, 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 38.8, 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 16 Dec UPL was trading at 547.95. The strike last trading price was 38.8, 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 38.8, 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 38.8, 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 11 Dec UPL was trading at 552.00. The strike last trading price was 38.8, which was -1.25 lower than the previous day. The implied volatity was 36.24, the open interest changed by 4 which increased total open position to 24
On 10 Dec UPL was trading at 549.95. The strike last trading price was 40.05, which was 3.50 higher than the previous day. The implied volatity was 33.88, the open interest changed by 0 which decreased total open position to 20
On 9 Dec UPL was trading at 555.40. The strike last trading price was 36.55, which was 6.30 higher than the previous day. The implied volatity was 31.15, the open interest changed by 0 which decreased total open position to 21
On 6 Dec UPL was trading at 562.65. The strike last trading price was 30.25, which was -1.35 lower than the previous day. The implied volatity was 27.32, the open interest changed by 5 which increased total open position to 22
On 5 Dec UPL was trading at 558.20. The strike last trading price was 31.6, which was 5.80 higher than the previous day. The implied volatity was 25.30, the open interest changed by 6 which increased total open position to 14
On 4 Dec UPL was trading at 567.95. The strike last trading price was 25.8, which was -4.20 lower than the previous day. The implied volatity was 29.94, the open interest changed by -1 which decreased total open position to 8
On 3 Dec UPL was trading at 563.10. The strike last trading price was 30, which was -7.20 lower than the previous day. The implied volatity was 26.19, the open interest changed by 0 which decreased total open position to 9
On 2 Dec UPL was trading at 555.05. The strike last trading price was 37.2, which was 0.95 higher than the previous day. The implied volatity was 28.14, the open interest changed by 7 which increased total open position to 8
On 29 Nov UPL was trading at 545.00. The strike last trading price was 36.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 28 Nov UPL was trading at 546.90. The strike last trading price was 36.25, which was -8.05 lower than the previous day. The implied volatity was -, 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 44.3, which was 16.75 higher than the previous day. The implied volatity was -, 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 27.55, which was -10.45 lower than the previous day. The implied volatity was 28.95, the open interest changed by 5 which increased total open position to 8
On 22 Nov UPL was trading at 566.40. The strike last trading price was 38, which was -0.70 lower than the previous day. The implied volatity was 39.22, the open interest changed by 1 which increased total open position to 4
On 21 Nov UPL was trading at 555.75. The strike last trading price was 38.7, which was -8.80 lower than the previous day. The implied volatity was 30.43, the open interest changed by 0 which decreased total open position to 2
On 20 Nov UPL was trading at 546.80. The strike last trading price was 47.5, which was 0.00 lower than the previous day. The implied volatity was 32.04, the open interest changed by 2 which increased total open position to 1
On 19 Nov UPL was trading at 546.80. The strike last trading price was 47.5, which was 0.40 higher than the previous day. The implied volatity was 32.04, the open interest changed by 1 which increased total open position to 1
On 18 Nov UPL was trading at 536.90. The strike last trading price was 47.1, 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 14 Nov UPL was trading at 525.80. The strike last trading price was 47.1, 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 47.1, 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 47.1, 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 47.1, 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 47.1, 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 47.1, 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 6 Nov UPL was trading at 567.25. The strike last trading price was 47.1, 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 47.1, 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 47.1, which was 47.10 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
