UPL
Upl Limited
Historical option data for UPL
07 Apr 2025 04:12 PM IST
| UPL 24APR2025 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0.47
Theta: -0.65
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 614.45 | 11 | -2.2 | 44.08 | 1,391 | 193 | 1,100 | |||
| 4 Apr | 637.70 | 13.2 | -6.85 | 27.01 | 1,562 | 167 | 918 | |||
| 3 Apr | 651.25 | 20.4 | -2.7 | 28.00 | 2,192 | 102 | 749 | |||
| 2 Apr | 654.45 | 22.3 | 8.35 | 28.85 | 2,008 | -63 | 638 | |||
| 1 Apr | 634.75 | 14.1 | -1.6 | 30.07 | 1,628 | 51 | 702 | |||
| 28 Mar | 636.25 | 16.05 | -10 | 28.46 | 2,983 | 329 | 651 | |||
| 27 Mar | 656.40 | 25.2 | 1.45 | 25.87 | 483 | 32 | 323 | |||
| 26 Mar | 652.40 | 23.95 | -0.85 | 28.85 | 394 | 72 | 292 | |||
| 25 Mar | 653.00 | 24.65 | -5.5 | 28.04 | 125 | 7 | 219 | |||
| 24 Mar | 658.45 | 29.75 | -0.7 | 27.84 | 85 | 10 | 213 | |||
| 21 Mar | 658.85 | 31.65 | 10.05 | 26.72 | 485 | 94 | 202 | |||
| 20 Mar | 646.85 | 21.45 | -0.55 | 24.58 | 100 | 17 | 104 | |||
| 19 Mar | 646.30 | 22.35 | 5.8 | 25.94 | 87 | 31 | 86 | |||
|
|
||||||||||
| 18 Mar | 635.20 | 16.85 | 2 | 26.19 | 43 | 7 | 54 | |||
| 17 Mar | 626.15 | 14.5 | 5.85 | 27.23 | 53 | 29 | 45 | |||
| 13 Mar | 601.45 | 8.45 | -5.4 | 27.67 | 11 | 7 | 14 | |||
| 12 Mar | 608.05 | 13.85 | 0 | 0.00 | 0 | 1 | 0 | |||
| 11 Mar | 615.05 | 13.85 | 0 | 28.90 | 1 | 0 | 6 | |||
| 10 Mar | 615.45 | 11.45 | -11.05 | 25.48 | 4 | 6 | 6 | |||
| 7 Mar | 629.85 | 22.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 624.70 | 22.5 | 2.5 | 33.16 | 2 | 1 | 6 | |||
| 5 Mar | 627.85 | 20 | 2.65 | 28.08 | 4 | 2 | 4 | |||
| 4 Mar | 613.40 | 17.35 | 0 | 0.00 | 0 | 2 | 0 | |||
| 3 Mar | 616.70 | 17.35 | -18.15 | 29.63 | 3 | 1 | 1 | |||
| 28 Feb | 632.95 | 35.5 | 0 | 1.12 | 0 | 0 | 0 | |||
For Upl Limited - strike price 650 expiring on 24APR2025
Delta for 650 CE is 0.31
Historical price for 650 CE is as follows
On 7 Apr UPL was trading at 614.45. The strike last trading price was 11, which was -2.2 lower than the previous day. The implied volatity was 44.08, the open interest changed by 193 which increased total open position to 1100
On 4 Apr UPL was trading at 637.70. The strike last trading price was 13.2, which was -6.85 lower than the previous day. The implied volatity was 27.01, the open interest changed by 167 which increased total open position to 918
On 3 Apr UPL was trading at 651.25. The strike last trading price was 20.4, which was -2.7 lower than the previous day. The implied volatity was 28.00, the open interest changed by 102 which increased total open position to 749
On 2 Apr UPL was trading at 654.45. The strike last trading price was 22.3, which was 8.35 higher than the previous day. The implied volatity was 28.85, the open interest changed by -63 which decreased total open position to 638
On 1 Apr UPL was trading at 634.75. The strike last trading price was 14.1, which was -1.6 lower than the previous day. The implied volatity was 30.07, the open interest changed by 51 which increased total open position to 702
On 28 Mar UPL was trading at 636.25. The strike last trading price was 16.05, which was -10 lower than the previous day. The implied volatity was 28.46, the open interest changed by 329 which increased total open position to 651
On 27 Mar UPL was trading at 656.40. The strike last trading price was 25.2, which was 1.45 higher than the previous day. The implied volatity was 25.87, the open interest changed by 32 which increased total open position to 323
On 26 Mar UPL was trading at 652.40. The strike last trading price was 23.95, which was -0.85 lower than the previous day. The implied volatity was 28.85, the open interest changed by 72 which increased total open position to 292
On 25 Mar UPL was trading at 653.00. The strike last trading price was 24.65, which was -5.5 lower than the previous day. The implied volatity was 28.04, the open interest changed by 7 which increased total open position to 219
On 24 Mar UPL was trading at 658.45. The strike last trading price was 29.75, which was -0.7 lower than the previous day. The implied volatity was 27.84, the open interest changed by 10 which increased total open position to 213
On 21 Mar UPL was trading at 658.85. The strike last trading price was 31.65, which was 10.05 higher than the previous day. The implied volatity was 26.72, the open interest changed by 94 which increased total open position to 202
On 20 Mar UPL was trading at 646.85. The strike last trading price was 21.45, which was -0.55 lower than the previous day. The implied volatity was 24.58, the open interest changed by 17 which increased total open position to 104
On 19 Mar UPL was trading at 646.30. The strike last trading price was 22.35, which was 5.8 higher than the previous day. The implied volatity was 25.94, the open interest changed by 31 which increased total open position to 86
On 18 Mar UPL was trading at 635.20. The strike last trading price was 16.85, which was 2 higher than the previous day. The implied volatity was 26.19, the open interest changed by 7 which increased total open position to 54
On 17 Mar UPL was trading at 626.15. The strike last trading price was 14.5, which was 5.85 higher than the previous day. The implied volatity was 27.23, the open interest changed by 29 which increased total open position to 45
On 13 Mar UPL was trading at 601.45. The strike last trading price was 8.45, which was -5.4 lower than the previous day. The implied volatity was 27.67, the open interest changed by 7 which increased total open position to 14
On 12 Mar UPL was trading at 608.05. The strike last trading price was 13.85, which was 0 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 11 Mar UPL was trading at 615.05. The strike last trading price was 13.85, which was 0 lower than the previous day. The implied volatity was 28.90, the open interest changed by 0 which decreased total open position to 6
On 10 Mar UPL was trading at 615.45. The strike last trading price was 11.45, which was -11.05 lower than the previous day. The implied volatity was 25.48, the open interest changed by 6 which increased total open position to 6
On 7 Mar UPL was trading at 629.85. The strike last trading price was 22.5, which was 0 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 6 Mar UPL was trading at 624.70. The strike last trading price was 22.5, which was 2.5 higher than the previous day. The implied volatity was 33.16, the open interest changed by 1 which increased total open position to 6
On 5 Mar UPL was trading at 627.85. The strike last trading price was 20, which was 2.65 higher than the previous day. The implied volatity was 28.08, the open interest changed by 2 which increased total open position to 4
On 4 Mar UPL was trading at 613.40. The strike last trading price was 17.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 3 Mar UPL was trading at 616.70. The strike last trading price was 17.35, which was -18.15 lower than the previous day. The implied volatity was 29.63, the open interest changed by 1 which increased total open position to 1
On 28 Feb UPL was trading at 632.95. The strike last trading price was 35.5, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
| UPL 24APR2025 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.46
Theta: -0.42
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 614.45 | 42.35 | 19.45 | 40.87 | 103 | -17 | 604 |
| 4 Apr | 637.70 | 22.1 | 4.5 | 31.14 | 1,056 | 26 | 621 |
| 3 Apr | 651.25 | 17.3 | 0 | 32.26 | 962 | 4 | 598 |
| 2 Apr | 654.45 | 17.85 | -8.15 | 33.55 | 735 | 122 | 594 |
| 1 Apr | 634.75 | 25.8 | -2.25 | 30.52 | 321 | 37 | 470 |
| 28 Mar | 636.25 | 27.45 | 10.6 | 33.40 | 1,975 | 187 | 433 |
| 27 Mar | 656.40 | 16.55 | -1.05 | 30.62 | 277 | 52 | 246 |
| 26 Mar | 652.40 | 17.15 | -1.4 | 27.26 | 256 | 21 | 196 |
| 25 Mar | 653.00 | 18.7 | 2.6 | 29.90 | 191 | 6 | 175 |
| 24 Mar | 658.45 | 15.8 | 0.45 | 29.96 | 144 | 12 | 169 |
| 21 Mar | 658.85 | 15 | -4.3 | 28.64 | 210 | 40 | 157 |
| 20 Mar | 646.85 | 19.15 | -0.75 | 26.22 | 51 | 15 | 113 |
| 19 Mar | 646.30 | 20.55 | -5.55 | 27.09 | 117 | 80 | 94 |
| 18 Mar | 635.20 | 26.25 | -4.15 | 26.13 | 17 | 11 | 14 |
| 17 Mar | 626.15 | 30.4 | -4.35 | 24.94 | 3 | 2 | 2 |
| 13 Mar | 601.45 | 34.75 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 608.05 | 34.75 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 615.05 | 34.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 615.45 | 34.75 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 629.85 | 34.75 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 624.70 | 34.75 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 627.85 | 34.75 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 613.40 | 34.75 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 616.70 | 34.75 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 632.95 | 34.75 | 0 | - | 0 | 0 | 0 |
For Upl Limited - strike price 650 expiring on 24APR2025
Delta for 650 PE is -0.71
Historical price for 650 PE is as follows
On 7 Apr UPL was trading at 614.45. The strike last trading price was 42.35, which was 19.45 higher than the previous day. The implied volatity was 40.87, the open interest changed by -17 which decreased total open position to 604
On 4 Apr UPL was trading at 637.70. The strike last trading price was 22.1, which was 4.5 higher than the previous day. The implied volatity was 31.14, the open interest changed by 26 which increased total open position to 621
On 3 Apr UPL was trading at 651.25. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 32.26, the open interest changed by 4 which increased total open position to 598
On 2 Apr UPL was trading at 654.45. The strike last trading price was 17.85, which was -8.15 lower than the previous day. The implied volatity was 33.55, the open interest changed by 122 which increased total open position to 594
On 1 Apr UPL was trading at 634.75. The strike last trading price was 25.8, which was -2.25 lower than the previous day. The implied volatity was 30.52, the open interest changed by 37 which increased total open position to 470
On 28 Mar UPL was trading at 636.25. The strike last trading price was 27.45, which was 10.6 higher than the previous day. The implied volatity was 33.40, the open interest changed by 187 which increased total open position to 433
On 27 Mar UPL was trading at 656.40. The strike last trading price was 16.55, which was -1.05 lower than the previous day. The implied volatity was 30.62, the open interest changed by 52 which increased total open position to 246
On 26 Mar UPL was trading at 652.40. The strike last trading price was 17.15, which was -1.4 lower than the previous day. The implied volatity was 27.26, the open interest changed by 21 which increased total open position to 196
On 25 Mar UPL was trading at 653.00. The strike last trading price was 18.7, which was 2.6 higher than the previous day. The implied volatity was 29.90, the open interest changed by 6 which increased total open position to 175
On 24 Mar UPL was trading at 658.45. The strike last trading price was 15.8, which was 0.45 higher than the previous day. The implied volatity was 29.96, the open interest changed by 12 which increased total open position to 169
On 21 Mar UPL was trading at 658.85. The strike last trading price was 15, which was -4.3 lower than the previous day. The implied volatity was 28.64, the open interest changed by 40 which increased total open position to 157
On 20 Mar UPL was trading at 646.85. The strike last trading price was 19.15, which was -0.75 lower than the previous day. The implied volatity was 26.22, the open interest changed by 15 which increased total open position to 113
On 19 Mar UPL was trading at 646.30. The strike last trading price was 20.55, which was -5.55 lower than the previous day. The implied volatity was 27.09, the open interest changed by 80 which increased total open position to 94
On 18 Mar UPL was trading at 635.20. The strike last trading price was 26.25, which was -4.15 lower than the previous day. The implied volatity was 26.13, the open interest changed by 11 which increased total open position to 14
On 17 Mar UPL was trading at 626.15. The strike last trading price was 30.4, which was -4.35 lower than the previous day. The implied volatity was 24.94, the open interest changed by 2 which increased total open position to 2
On 13 Mar UPL was trading at 601.45. The strike last trading price was 34.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar UPL was trading at 608.05. The strike last trading price was 34.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar UPL was trading at 615.05. The strike last trading price was 34.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar UPL was trading at 615.45. The strike last trading price was 34.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar UPL was trading at 629.85. The strike last trading price was 34.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar UPL was trading at 624.70. The strike last trading price was 34.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar UPL was trading at 627.85. The strike last trading price was 34.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar UPL was trading at 613.40. The strike last trading price was 34.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar UPL was trading at 616.70. The strike last trading price was 34.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb UPL was trading at 632.95. The strike last trading price was 34.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
