UPL
UPL LIMITED
Historical option data for UPL
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 572.70 | 75.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 570.45 | 75.8 | - | 5,200 | 0 | 72,800 | ||||
| 3 Jul | 572.15 | 74.25 | - | 5,200 | -1,300 | 72,800 | ||||
| 2 Jul | 566.65 | 72 | - | 7,800 | 1,300 | 74,100 | ||||
| 1 Jul | 573.45 | 79 | - | 6,500 | 0 | 72,800 | ||||
| 28 Jun | 570.85 | 75 | - | 13,000 | 10,400 | 72,800 | ||||
| 27 Jun | 567.85 | 75.5 | - | 29,900 | 2,600 | 62,400 | ||||
| 26 Jun | 570.35 | 78 | - | 2,600 | 0 | 59,800 | ||||
| 25 Jun | 571.10 | 75.2 | - | 1,300 | 0 | 59,800 | ||||
| 24 Jun | 572.10 | 80.15 | - | 32,500 | 22,100 | 59,800 | ||||
| 21 Jun | 565.95 | 72.65 | - | 11,700 | -2,600 | 37,700 | ||||
| 20 Jun | 569.00 | 77.00 | - | 10,400 | -1,300 | 41,600 | ||||
| 19 Jun | 557.30 | 67.50 | - | 1,300 | 0 | 42,900 | ||||
| 18 Jun | 556.15 | 60.35 | - | 0 | 3,900 | 0 | ||||
| 14 Jun | 551.70 | 60.35 | - | 11,700 | 2,600 | 41,600 | ||||
| 13 Jun | 557.70 | 59.00 | - | 11,700 | 6,500 | 36,400 | ||||
| 12 Jun | 550.05 | 58.45 | - | 5,200 | 3,900 | 31,200 | ||||
| 11 Jun | 554.30 | 65.00 | - | 0 | 5,200 | 0 | ||||
| 10 Jun | 551.50 | 65.00 | - | 15,600 | 5,200 | 27,300 | ||||
| 7 Jun | 539.75 | 54.95 | - | 7,800 | 7,800 | 20,800 | ||||
| 6 Jun | 537.40 | 55.00 | - | 1,300 | 0 | 13,000 | ||||
| 5 Jun | 528.45 | 25.00 | - | 1,300 | 1,300 | 13,000 | ||||
| 4 Jun | 495.95 | 26.05 | - | 5,200 | 11,700 | 11,700 | ||||
|
|
||||||||||
| 3 Jun | 528.15 | 42.00 | - | 0 | 0 | 0 | ||||
| 31 May | 508.80 | 42.00 | - | 0 | 0 | 0 | ||||
| 30 May | 506.10 | 42.00 | - | 0 | 0 | 0 | ||||
| 29 May | 517.25 | 42.00 | - | 0 | 0 | 10,400 | ||||
| 28 May | 517.50 | 42.00 | - | 0 | 0 | 10,400 | ||||
| 27 May | 524.95 | 42.00 | - | 0 | 0 | 10,400 | ||||
| 24 May | 515.80 | 42.00 | - | 1,300 | 0 | 10,400 | ||||
| 23 May | 510.85 | 42.00 | - | 1,300 | 0 | 10,400 | ||||
| 22 May | 515.55 | 56.00 | - | 0 | 0 | 10,400 | ||||
| 21 May | 512.10 | 56.00 | - | 0 | 0 | 10,400 | ||||
| 17 May | 511.25 | 56.00 | - | 0 | 0 | 10,400 | ||||
| 16 May | 510.00 | 56.00 | - | 0 | 0 | 10,400 | ||||
| 15 May | 514.80 | 56.00 | - | 0 | 0 | 0 | ||||
| 14 May | 510.05 | 56.00 | - | 0 | 3,900 | 0 | ||||
| 13 May | 534.10 | 56.00 | - | 5,200 | 3,900 | 10,400 | ||||
For UPL LIMITED - strike price 500 expiring on 25JUL2024
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 5 Jul UPL was trading at 572.70. The strike last trading price was 75.8, 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 Jul UPL was trading at 570.45. The strike last trading price was 75.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72800
On 3 Jul UPL was trading at 572.15. The strike last trading price was 74.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 72800
On 2 Jul UPL was trading at 566.65. The strike last trading price was 72, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 74100
On 1 Jul UPL was trading at 573.45. The strike last trading price was 79, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72800
On 28 Jun UPL was trading at 570.85. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 72800
On 27 Jun UPL was trading at 567.85. The strike last trading price was 75.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 62400
On 26 Jun UPL was trading at 570.35. The strike last trading price was 78, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59800
On 25 Jun UPL was trading at 571.10. The strike last trading price was 75.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59800
On 24 Jun UPL was trading at 572.10. The strike last trading price was 80.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 59800
On 21 Jun UPL was trading at 565.95. The strike last trading price was 72.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 37700
On 20 Jun UPL was trading at 569.00. The strike last trading price was 77.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 41600
On 19 Jun UPL was trading at 557.30. The strike last trading price was 67.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42900
On 18 Jun UPL was trading at 556.15. The strike last trading price was 60.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 0
On 14 Jun UPL was trading at 551.70. The strike last trading price was 60.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 41600
On 13 Jun UPL was trading at 557.70. The strike last trading price was 59.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 36400
On 12 Jun UPL was trading at 550.05. The strike last trading price was 58.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 31200
On 11 Jun UPL was trading at 554.30. The strike last trading price was 65.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 0
On 10 Jun UPL was trading at 551.50. The strike last trading price was 65.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 27300
On 7 Jun UPL was trading at 539.75. The strike last trading price was 54.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 20800
On 6 Jun UPL was trading at 537.40. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13000
On 5 Jun UPL was trading at 528.45. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 13000
On 4 Jun UPL was trading at 495.95. The strike last trading price was 26.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 11700
On 3 Jun UPL was trading at 528.15. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May UPL was trading at 508.80. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May UPL was trading at 506.10. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May UPL was trading at 517.25. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 28 May UPL was trading at 517.50. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 27 May UPL was trading at 524.95. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 24 May UPL was trading at 515.80. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 23 May UPL was trading at 510.85. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 22 May UPL was trading at 515.55. The strike last trading price was 56.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 21 May UPL was trading at 512.10. The strike last trading price was 56.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 17 May UPL was trading at 511.25. The strike last trading price was 56.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 16 May UPL was trading at 510.00. The strike last trading price was 56.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 15 May UPL was trading at 514.80. The strike last trading price was 56.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May UPL was trading at 510.05. The strike last trading price was 56.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 0
On 13 May UPL was trading at 534.10. The strike last trading price was 56.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 10400
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 572.70 | 0.95 | -0.10 | - | 54,600 | 14,300 | 5,85,000 |
| 4 Jul | 570.45 | 1.05 | - | 1,82,000 | -1,300 | 5,70,700 | |
| 3 Jul | 572.15 | 1.25 | - | 1,65,100 | 0 | 5,72,000 | |
| 2 Jul | 566.65 | 1.55 | - | 2,79,500 | -15,600 | 5,74,600 | |
| 1 Jul | 573.45 | 1.45 | - | 2,87,300 | 23,400 | 5,90,200 | |
| 28 Jun | 570.85 | 1.55 | - | 5,29,100 | -50,700 | 5,66,800 | |
| 27 Jun | 567.85 | 2.65 | - | 4,26,400 | 93,600 | 6,17,500 | |
| 26 Jun | 570.35 | 3.2 | - | 2,84,700 | 1,02,700 | 5,21,300 | |
| 25 Jun | 571.10 | 2.8 | - | 1,59,900 | 41,600 | 4,18,600 | |
| 24 Jun | 572.10 | 2.6 | - | 3,95,200 | 92,300 | 3,75,700 | |
| 21 Jun | 565.95 | 3.70 | - | 93,600 | 18,200 | 2,80,800 | |
| 20 Jun | 569.00 | 3.75 | - | 2,05,400 | 74,100 | 2,63,900 | |
| 19 Jun | 557.30 | 4.50 | - | 1,46,900 | 40,300 | 1,89,800 | |
| 18 Jun | 556.15 | 3.80 | - | 23,400 | 14,300 | 1,49,500 | |
| 14 Jun | 551.70 | 4.00 | - | 58,500 | 13,000 | 1,35,200 | |
| 13 Jun | 557.70 | 4.00 | - | 23,400 | -3,900 | 1,19,600 | |
| 12 Jun | 550.05 | 4.50 | - | 26,000 | 11,700 | 1,22,200 | |
| 11 Jun | 554.30 | 5.05 | - | 39,000 | 2,600 | 1,10,500 | |
| 10 Jun | 551.50 | 5.40 | - | 61,100 | 6,500 | 1,11,800 | |
| 7 Jun | 539.75 | 7.00 | - | 61,100 | 31,200 | 1,06,600 | |
| 6 Jun | 537.40 | 9.00 | - | 41,600 | 15,600 | 75,400 | |
| 5 Jun | 528.45 | 11.50 | - | 63,700 | 0 | 59,800 | |
| 4 Jun | 495.95 | 34.95 | - | 19,500 | 5,200 | 59,800 | |
| 3 Jun | 528.15 | 12.20 | - | 11,700 | -1,300 | 54,600 | |
| 31 May | 508.80 | 22.40 | - | 16,900 | 0 | 54,600 | |
| 30 May | 506.10 | 23.80 | - | 3,900 | -7,800 | 54,600 | |
| 29 May | 517.25 | 20.85 | - | 23,400 | 3,900 | 62,400 | |
| 28 May | 517.50 | 19.50 | - | 20,800 | 3,900 | 57,200 | |
| 27 May | 524.95 | 17.70 | - | 5,200 | 3,900 | 54,600 | |
| 24 May | 515.80 | 21.25 | - | 33,800 | 28,600 | 50,700 | |
| 23 May | 510.85 | 21.00 | - | 9,100 | 2,600 | 19,500 | |
| 22 May | 515.55 | 20.45 | - | 2,600 | 0 | 15,600 | |
| 21 May | 512.10 | 22.55 | - | 3,900 | 1,300 | 15,600 | |
| 17 May | 511.25 | 19.75 | - | 2,600 | 3,900 | 14,300 | |
| 16 May | 510.00 | 21.00 | - | 7,800 | 2,600 | 10,400 | |
| 15 May | 514.80 | 30.00 | - | 0 | 0 | 0 | |
| 14 May | 510.05 | 30.00 | - | 2,600 | 2,600 | 9,100 | |
| 13 May | 534.10 | 22.05 | - | 2,600 | 1,300 | 6,500 | |
For UPL LIMITED - strike price 500 expiring on 25JUL2024
Delta for 500 PE is -
Historical price for 500 PE is as follows
On 5 Jul UPL was trading at 572.70. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 585000
On 4 Jul UPL was trading at 570.45. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 570700
On 3 Jul UPL was trading at 572.15. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 572000
On 2 Jul UPL was trading at 566.65. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 574600
On 1 Jul UPL was trading at 573.45. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 590200
On 28 Jun UPL was trading at 570.85. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -50700 which decreased total open position to 566800
On 27 Jun UPL was trading at 567.85. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 617500
On 26 Jun UPL was trading at 570.35. The strike last trading price was 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 102700 which increased total open position to 521300
On 25 Jun UPL was trading at 571.10. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 418600
On 24 Jun UPL was trading at 572.10. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 92300 which increased total open position to 375700
On 21 Jun UPL was trading at 565.95. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 280800
On 20 Jun UPL was trading at 569.00. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 74100 which increased total open position to 263900
On 19 Jun UPL was trading at 557.30. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 40300 which increased total open position to 189800
On 18 Jun UPL was trading at 556.15. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 149500
On 14 Jun UPL was trading at 551.70. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 135200
On 13 Jun UPL was trading at 557.70. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 119600
On 12 Jun UPL was trading at 550.05. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 122200
On 11 Jun UPL was trading at 554.30. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 110500
On 10 Jun UPL was trading at 551.50. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 111800
On 7 Jun UPL was trading at 539.75. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 106600
On 6 Jun UPL was trading at 537.40. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 75400
On 5 Jun UPL was trading at 528.45. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59800
On 4 Jun UPL was trading at 495.95. The strike last trading price was 34.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 59800
On 3 Jun UPL was trading at 528.15. The strike last trading price was 12.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 54600
On 31 May UPL was trading at 508.80. The strike last trading price was 22.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54600
On 30 May UPL was trading at 506.10. The strike last trading price was 23.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 54600
On 29 May UPL was trading at 517.25. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 62400
On 28 May UPL was trading at 517.50. The strike last trading price was 19.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 57200
On 27 May UPL was trading at 524.95. The strike last trading price was 17.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 54600
On 24 May UPL was trading at 515.80. The strike last trading price was 21.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 50700
On 23 May UPL was trading at 510.85. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 19500
On 22 May UPL was trading at 515.55. The strike last trading price was 20.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15600
On 21 May UPL was trading at 512.10. The strike last trading price was 22.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 15600
On 17 May UPL was trading at 511.25. The strike last trading price was 19.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 14300
On 16 May UPL was trading at 510.00. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 10400
On 15 May UPL was trading at 514.80. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May UPL was trading at 510.05. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 9100
On 13 May UPL was trading at 534.10. The strike last trading price was 22.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 6500