UPL
Upl Limited
Historical option data for UPL
16 Sep 2024 04:12 PM IST
UPL 500 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
16 Sept | 613.80 | 108 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 611.40 | 108 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 614.85 | 108 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 611.00 | 108 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 619.20 | 108 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 604.40 | 108 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 609.80 | 108 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 618.70 | 108 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 607.85 | 108 | 1.00 | 1,300 | 0 | 20,800 | ||||
3 Sept | 602.20 | 107 | 4.00 | 15,600 | 3,900 | 20,800 | ||||
2 Sept | 599.50 | 103 | -1.95 | 2,600 | 0 | 16,900 | ||||
30 Aug | 598.35 | 104.95 | 16.50 | 11,700 | 0 | 16,900 | ||||
29 Aug | 577.80 | 88.45 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 578.05 | 88.45 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 582.95 | 88.45 | 8.15 | 2,600 | 0 | 16,900 | ||||
26 Aug | 577.45 | 80.3 | 3.25 | 3,900 | 0 | 15,600 | ||||
23 Aug | 573.70 | 77.05 | -12.25 | 5,200 | 1,300 | 14,300 | ||||
22 Aug | 579.15 | 89.3 | 14.75 | 2,600 | 0 | 11,700 | ||||
21 Aug | 568.30 | 74.55 | 2.35 | 9,100 | 7,800 | 10,400 | ||||
20 Aug | 566.15 | 72.2 | 3.20 | 1,300 | 0 | 2,600 | ||||
19 Aug | 560.60 | 69 | 8.60 | 7,800 | 1,300 | 3,900 | ||||
16 Aug | 553.35 | 60.4 | 6.90 | 2,600 | 1,300 | 3,900 | ||||
14 Aug | 542.85 | 53.5 | -34.70 | 2,600 | 0 | 0 | ||||
13 Aug | 552.05 | 88.2 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 565.10 | 88.2 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 554.60 | 88.2 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 547.80 | 88.2 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 546.70 | 88.2 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 533.55 | 88.2 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
5 Aug | 528.30 | 88.2 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 537.60 | 88.2 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 560.45 | 88.2 | 0.00 | 0 | 0 | 0 | ||||
31 Jul | 572.05 | 88.2 | 0.00 | 0 | 0 | 0 | ||||
30 Jul | 564.90 | 88.2 | 0.00 | 0 | 0 | 0 | ||||
29 Jul | 553.15 | 88.2 | 0.00 | 0 | 0 | 0 | ||||
25 Jul | 529.45 | 88.2 | 0 | 0 | 0 |
For Upl Limited - strike price 500 expiring on 26SEP2024
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 108, 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 Sept UPL was trading at 611.40. The strike last trading price was 108, 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 Sept UPL was trading at 614.85. The strike last trading price was 108, 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 Sept UPL was trading at 611.00. The strike last trading price was 108, 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 10 Sept UPL was trading at 619.20. The strike last trading price was 108, 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 9 Sept UPL was trading at 604.40. The strike last trading price was 108, 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 Sept UPL was trading at 609.80. The strike last trading price was 108, 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 Sept UPL was trading at 618.70. The strike last trading price was 108, 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 Sept UPL was trading at 607.85. The strike last trading price was 108, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20800
On 3 Sept UPL was trading at 602.20. The strike last trading price was 107, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 20800
On 2 Sept UPL was trading at 599.50. The strike last trading price was 103, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16900
On 30 Aug UPL was trading at 598.35. The strike last trading price was 104.95, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16900
On 29 Aug UPL was trading at 577.80. The strike last trading price was 88.45, 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 28 Aug UPL was trading at 578.05. The strike last trading price was 88.45, 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 27 Aug UPL was trading at 582.95. The strike last trading price was 88.45, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16900
On 26 Aug UPL was trading at 577.45. The strike last trading price was 80.3, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15600
On 23 Aug UPL was trading at 573.70. The strike last trading price was 77.05, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 14300
On 22 Aug UPL was trading at 579.15. The strike last trading price was 89.3, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 21 Aug UPL was trading at 568.30. The strike last trading price was 74.55, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 10400
On 20 Aug UPL was trading at 566.15. The strike last trading price was 72.2, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 19 Aug UPL was trading at 560.60. The strike last trading price was 69, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 3900
On 16 Aug UPL was trading at 553.35. The strike last trading price was 60.4, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 3900
On 14 Aug UPL was trading at 542.85. The strike last trading price was 53.5, which was -34.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug UPL was trading at 552.05. The strike last trading price was 88.2, 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 Aug UPL was trading at 565.10. The strike last trading price was 88.2, 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 9 Aug UPL was trading at 554.60. The strike last trading price was 88.2, 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 Aug UPL was trading at 547.80. The strike last trading price was 88.2, 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 Aug UPL was trading at 546.70. The strike last trading price was 88.2, 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 Aug UPL was trading at 533.55. The strike last trading price was 88.2, 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 Aug UPL was trading at 528.30. The strike last trading price was 88.2, 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 2 Aug UPL was trading at 537.60. The strike last trading price was 88.2, 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 1 Aug UPL was trading at 560.45. The strike last trading price was 88.2, 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 31 Jul UPL was trading at 572.05. The strike last trading price was 88.2, 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 30 Jul UPL was trading at 564.90. The strike last trading price was 88.2, 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 29 Jul UPL was trading at 553.15. The strike last trading price was 88.2, 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 25 Jul UPL was trading at 529.45. The strike last trading price was 88.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
UPL 500 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
16 Sept | 613.80 | 0.35 | 0.00 | 10,400 | -3,900 | 2,01,500 |
13 Sept | 611.40 | 0.35 | 0.05 | 20,800 | -14,300 | 2,05,400 |
12 Sept | 614.85 | 0.3 | -0.05 | 22,100 | -5,200 | 2,21,000 |
11 Sept | 611.00 | 0.35 | 0.05 | 31,200 | -6,500 | 2,30,100 |
10 Sept | 619.20 | 0.3 | -0.20 | 9,100 | 0 | 2,37,900 |
9 Sept | 604.40 | 0.5 | 0.10 | 6,500 | -3,900 | 2,36,600 |
6 Sept | 609.80 | 0.4 | 0.00 | 65,000 | -53,300 | 2,41,800 |
5 Sept | 618.70 | 0.4 | -0.10 | 1,61,200 | -27,300 | 2,97,700 |
4 Sept | 607.85 | 0.5 | -0.05 | 1,19,600 | 2,600 | 3,30,200 |
3 Sept | 602.20 | 0.55 | -0.10 | 50,700 | -13,000 | 3,27,600 |
2 Sept | 599.50 | 0.65 | -0.20 | 1,43,000 | -23,400 | 3,39,300 |
30 Aug | 598.35 | 0.85 | -0.65 | 6,94,200 | 2,600 | 3,62,700 |
29 Aug | 577.80 | 1.5 | -0.40 | 1,39,100 | 36,400 | 3,61,400 |
28 Aug | 578.05 | 1.9 | 0.45 | 1,07,900 | 6,500 | 3,23,700 |
27 Aug | 582.95 | 1.45 | -0.20 | 85,800 | 27,300 | 3,19,800 |
26 Aug | 577.45 | 1.65 | -0.40 | 1,06,600 | 27,300 | 2,82,100 |
23 Aug | 573.70 | 2.05 | 0.15 | 1,01,400 | -2,600 | 2,54,800 |
22 Aug | 579.15 | 1.9 | 0.15 | 2,66,500 | 62,400 | 2,57,400 |
21 Aug | 568.30 | 1.75 | -0.15 | 1,80,700 | 55,900 | 1,95,000 |
20 Aug | 566.15 | 1.9 | -0.85 | 1,98,900 | 35,100 | 1,43,000 |
19 Aug | 560.60 | 2.75 | -0.45 | 2,53,500 | 5,200 | 1,06,600 |
16 Aug | 553.35 | 3.2 | -1.55 | 2,11,900 | -1,300 | 1,02,700 |
14 Aug | 542.85 | 4.75 | 0.75 | 28,600 | 9,100 | 1,04,000 |
13 Aug | 552.05 | 4 | 1.05 | 31,200 | 11,700 | 94,900 |
12 Aug | 565.10 | 2.95 | -0.85 | 36,400 | -6,500 | 83,200 |
9 Aug | 554.60 | 3.8 | -2.15 | 10,400 | 0 | 1,00,100 |
8 Aug | 547.80 | 5.95 | -0.15 | 5,200 | 0 | 98,800 |
7 Aug | 546.70 | 6.1 | -2.35 | 27,300 | -7,800 | 1,01,400 |
6 Aug | 533.55 | 8.45 | -2.45 | 54,600 | 5,200 | 1,10,500 |
5 Aug | 528.30 | 10.9 | 0.90 | 67,600 | 10,400 | 1,05,300 |
2 Aug | 537.60 | 10 | 4.50 | 1,43,000 | 40,300 | 1,01,400 |
1 Aug | 560.45 | 5.5 | 1.50 | 35,100 | 2,600 | 55,900 |
31 Jul | 572.05 | 4 | -0.70 | 2,600 | 0 | 53,300 |
30 Jul | 564.90 | 4.7 | -1.90 | 6,500 | 3,900 | 52,000 |
29 Jul | 553.15 | 6.6 | -4.70 | 54,600 | 48,100 | 48,100 |
25 Jul | 529.45 | 11.3 | 0 | 0 | 0 |
For Upl Limited - strike price 500 expiring on 26SEP2024
Delta for 500 PE is -
Historical price for 500 PE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 201500
On 13 Sept UPL was trading at 611.40. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 205400
On 12 Sept UPL was trading at 614.85. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 221000
On 11 Sept UPL was trading at 611.00. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 230100
On 10 Sept UPL was trading at 619.20. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 237900
On 9 Sept UPL was trading at 604.40. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 236600
On 6 Sept UPL was trading at 609.80. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -53300 which decreased total open position to 241800
On 5 Sept UPL was trading at 618.70. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -27300 which decreased total open position to 297700
On 4 Sept UPL was trading at 607.85. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 330200
On 3 Sept UPL was trading at 602.20. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 327600
On 2 Sept UPL was trading at 599.50. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 339300
On 30 Aug UPL was trading at 598.35. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 362700
On 29 Aug UPL was trading at 577.80. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 361400
On 28 Aug UPL was trading at 578.05. The strike last trading price was 1.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 323700
On 27 Aug UPL was trading at 582.95. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 319800
On 26 Aug UPL was trading at 577.45. The strike last trading price was 1.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 282100
On 23 Aug UPL was trading at 573.70. The strike last trading price was 2.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 254800
On 22 Aug UPL was trading at 579.15. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 257400
On 21 Aug UPL was trading at 568.30. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 55900 which increased total open position to 195000
On 20 Aug UPL was trading at 566.15. The strike last trading price was 1.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 143000
On 19 Aug UPL was trading at 560.60. The strike last trading price was 2.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 106600
On 16 Aug UPL was trading at 553.35. The strike last trading price was 3.2, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 102700
On 14 Aug UPL was trading at 542.85. The strike last trading price was 4.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 104000
On 13 Aug UPL was trading at 552.05. The strike last trading price was 4, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 94900
On 12 Aug UPL was trading at 565.10. The strike last trading price was 2.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 83200
On 9 Aug UPL was trading at 554.60. The strike last trading price was 3.8, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100100
On 8 Aug UPL was trading at 547.80. The strike last trading price was 5.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98800
On 7 Aug UPL was trading at 546.70. The strike last trading price was 6.1, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 101400
On 6 Aug UPL was trading at 533.55. The strike last trading price was 8.45, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 110500
On 5 Aug UPL was trading at 528.30. The strike last trading price was 10.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 105300
On 2 Aug UPL was trading at 537.60. The strike last trading price was 10, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 40300 which increased total open position to 101400
On 1 Aug UPL was trading at 560.45. The strike last trading price was 5.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 55900
On 31 Jul UPL was trading at 572.05. The strike last trading price was 4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53300
On 30 Jul UPL was trading at 564.90. The strike last trading price was 4.7, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 52000
On 29 Jul UPL was trading at 553.15. The strike last trading price was 6.6, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 48100 which increased total open position to 48100
On 25 Jul UPL was trading at 529.45. The strike last trading price was 11.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0