UPL
Upl Limited
Historical option data for UPL
16 Sep 2024 04:12 PM IST
| UPL 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 613.80 | 75.5 | 2.50 | 3,900 | -1,300 | 39,000 | ||||
| 13 Sept | 611.40 | 73 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 614.85 | 73 | 0.00 | 0 | -1,300 | 0 | ||||
| 11 Sept | 611.00 | 73 | -5.70 | 1,300 | 0 | 41,600 | ||||
| 10 Sept | 619.20 | 78.7 | 11.70 | 2,600 | 0 | 41,600 | ||||
| 9 Sept | 604.40 | 67 | -7.50 | 1,300 | 0 | 42,900 | ||||
| 6 Sept | 609.80 | 74.5 | -7.40 | 1,300 | 0 | 44,200 | ||||
| 5 Sept | 618.70 | 81.9 | 13.40 | 5,200 | -2,600 | 45,500 | ||||
| 4 Sept | 607.85 | 68.5 | 0.00 | 0 | -1,300 | 0 | ||||
| 3 Sept | 602.20 | 68.5 | 0.90 | 1,300 | 0 | 49,400 | ||||
| 2 Sept | 599.50 | 67.6 | 0.00 | 0 | 6,500 | 0 | ||||
| 30 Aug | 598.35 | 67.6 | 19.10 | 10,400 | 3,900 | 46,800 | ||||
| 29 Aug | 577.80 | 48.5 | 2.50 | 20,800 | 5,200 | 41,600 | ||||
| 28 Aug | 578.05 | 46 | -4.00 | 7,800 | 5,200 | 35,100 | ||||
| 27 Aug | 582.95 | 50 | 6.30 | 32,500 | 16,900 | 20,800 | ||||
| 26 Aug | 577.45 | 43.7 | 0.00 | 0 | -2,600 | 0 | ||||
| 23 Aug | 573.70 | 43.7 | -10.30 | 2,600 | -1,300 | 5,200 | ||||
| 22 Aug | 579.15 | 54 | 17.10 | 1,300 | 0 | 5,200 | ||||
| 21 Aug | 568.30 | 36.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 566.15 | 36.9 | 4.90 | 1,300 | 0 | 5,200 | ||||
| 19 Aug | 560.60 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 553.35 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 542.85 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 552.05 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 565.10 | 32 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 554.60 | 32 | 1.75 | 1,300 | 0 | 5,200 | ||||
| 8 Aug | 547.80 | 30.25 | 0.00 | 1,300 | 0 | 5,200 | ||||
| 7 Aug | 546.70 | 30.25 | 0.00 | 0 | 1,300 | 0 | ||||
| 6 Aug | 533.55 | 30.25 | 7.00 | 2,600 | 1,300 | 5,200 | ||||
| 5 Aug | 528.30 | 23.25 | 0.00 | 0 | 3,900 | 0 | ||||
| 2 Aug | 537.60 | 23.25 | -37.80 | 7,800 | 3,900 | 3,900 | ||||
| 1 Aug | 560.45 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 572.05 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 564.90 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 553.15 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 529.45 | 61.05 | 61.05 | 0 | 0 | 0 | ||||
| 8 Jul | 567.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 572.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 570.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 572.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 566.65 | 0 | 0 | 0 | 0 | |||||
For Upl Limited - strike price 540 expiring on 26SEP2024
Delta for 540 CE is -
Historical price for 540 CE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 75.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 39000
On 13 Sept UPL was trading at 611.40. The strike last trading price was 73, 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 73, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 0
On 11 Sept UPL was trading at 611.00. The strike last trading price was 73, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41600
On 10 Sept UPL was trading at 619.20. The strike last trading price was 78.7, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41600
On 9 Sept UPL was trading at 604.40. The strike last trading price was 67, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42900
On 6 Sept UPL was trading at 609.80. The strike last trading price was 74.5, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44200
On 5 Sept UPL was trading at 618.70. The strike last trading price was 81.9, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 45500
On 4 Sept UPL was trading at 607.85. The strike last trading price was 68.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 0
On 3 Sept UPL was trading at 602.20. The strike last trading price was 68.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49400
On 2 Sept UPL was trading at 599.50. The strike last trading price was 67.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 0
On 30 Aug UPL was trading at 598.35. The strike last trading price was 67.6, which was 19.10 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 46800
On 29 Aug UPL was trading at 577.80. The strike last trading price was 48.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 41600
On 28 Aug UPL was trading at 578.05. The strike last trading price was 46, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 35100
On 27 Aug UPL was trading at 582.95. The strike last trading price was 50, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 20800
On 26 Aug UPL was trading at 577.45. The strike last trading price was 43.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 0
On 23 Aug UPL was trading at 573.70. The strike last trading price was 43.7, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 5200
On 22 Aug UPL was trading at 579.15. The strike last trading price was 54, which was 17.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 21 Aug UPL was trading at 568.30. The strike last trading price was 36.9, 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 20 Aug UPL was trading at 566.15. The strike last trading price was 36.9, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 19 Aug UPL was trading at 560.60. The strike last trading price was 32, 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 16 Aug UPL was trading at 553.35. The strike last trading price was 32, 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 Aug UPL was trading at 542.85. The strike last trading price was 32, 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 Aug UPL was trading at 552.05. The strike last trading price was 32, 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 32, 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 32, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 8 Aug UPL was trading at 547.80. The strike last trading price was 30.25, 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 5200
On 7 Aug UPL was trading at 546.70. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 6 Aug UPL was trading at 533.55. The strike last trading price was 30.25, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 5200
On 5 Aug UPL was trading at 528.30. The strike last trading price was 23.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 0
On 2 Aug UPL was trading at 537.60. The strike last trading price was 23.25, which was -37.80 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 3900
On 1 Aug UPL was trading at 560.45. The strike last trading price was 61.05, 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 61.05, 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 61.05, 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 61.05, 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 61.05, which was 61.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul UPL was trading at 567.40. The strike last trading price was 0, 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 Jul UPL was trading at 572.70. The strike last trading price was 0, 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 0, 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 3 Jul UPL was trading at 572.15. The strike last trading price was 0, 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 Jul UPL was trading at 566.65. 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
| UPL 540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 613.80 | 0.55 | 0.00 | 23,400 | -5,200 | 3,31,500 |
| 13 Sept | 611.40 | 0.55 | 0.05 | 20,800 | -5,200 | 3,36,700 |
| 12 Sept | 614.85 | 0.5 | -0.15 | 19,500 | -7,800 | 3,44,500 |
| 11 Sept | 611.00 | 0.65 | 0.05 | 13,000 | -6,500 | 3,54,900 |
| 10 Sept | 619.20 | 0.6 | -0.50 | 44,200 | -9,100 | 3,61,400 |
| 9 Sept | 604.40 | 1.1 | 0.00 | 62,400 | 10,400 | 3,70,500 |
| 6 Sept | 609.80 | 1.1 | 0.25 | 1,33,900 | -20,800 | 3,67,900 |
| 5 Sept | 618.70 | 0.85 | -0.55 | 2,24,900 | -45,500 | 3,91,300 |
| 4 Sept | 607.85 | 1.4 | -0.05 | 1,54,700 | -29,900 | 4,35,500 |
| 3 Sept | 602.20 | 1.45 | -0.55 | 1,35,200 | -28,600 | 4,68,000 |
| 2 Sept | 599.50 | 2 | -0.45 | 2,57,400 | -16,900 | 4,94,000 |
| 30 Aug | 598.35 | 2.45 | -1.80 | 7,76,100 | 1,57,300 | 5,12,200 |
| 29 Aug | 577.80 | 4.25 | -1.10 | 1,15,700 | 26,000 | 3,53,600 |
| 28 Aug | 578.05 | 5.35 | 0.85 | 1,71,600 | 29,900 | 3,28,900 |
| 27 Aug | 582.95 | 4.5 | -0.60 | 1,17,000 | 16,900 | 2,99,000 |
| 26 Aug | 577.45 | 5.1 | -2.20 | 66,300 | 10,400 | 2,83,400 |
| 23 Aug | 573.70 | 7.3 | 2.80 | 4,01,700 | 2,15,800 | 2,74,300 |
| 22 Aug | 579.15 | 4.5 | -1.35 | 92,300 | 15,600 | 57,200 |
| 21 Aug | 568.30 | 5.85 | -0.80 | 6,500 | 2,600 | 42,900 |
| 20 Aug | 566.15 | 6.65 | -1.35 | 37,700 | -7,800 | 41,600 |
| 19 Aug | 560.60 | 8 | -2.65 | 26,000 | 3,900 | 48,100 |
| 16 Aug | 553.35 | 10.65 | -6.55 | 54,600 | 13,000 | 39,000 |
| 14 Aug | 542.85 | 17.2 | 3.55 | 3,900 | 1,300 | 26,000 |
| 13 Aug | 552.05 | 13.65 | 3.65 | 3,900 | 2,600 | 23,400 |
| 12 Aug | 565.10 | 10 | -3.10 | 13,000 | 7,800 | 18,200 |
| 9 Aug | 554.60 | 13.1 | -9.80 | 10,400 | 6,500 | 9,100 |
| 8 Aug | 547.80 | 22.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 546.70 | 22.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 533.55 | 22.9 | 0.00 | 0 | 1,300 | 0 |
| 5 Aug | 528.30 | 22.9 | 0.00 | 1,300 | 0 | 1,300 |
| 2 Aug | 537.60 | 22.9 | -0.55 | 1,300 | 0 | 0 |
| 1 Aug | 560.45 | 23.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 572.05 | 23.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 564.90 | 23.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 553.15 | 23.45 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 529.45 | 23.45 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 567.40 | 23.45 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 572.70 | 23.45 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 570.45 | 23.45 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 572.15 | 23.45 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 566.65 | 23.45 | 0 | 0 | 0 | |
For Upl Limited - strike price 540 expiring on 26SEP2024
Delta for 540 PE is -
Historical price for 540 PE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 331500
On 13 Sept UPL was trading at 611.40. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 336700
On 12 Sept UPL was trading at 614.85. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 344500
On 11 Sept UPL was trading at 611.00. The strike last trading price was 0.65, 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 354900
On 10 Sept UPL was trading at 619.20. The strike last trading price was 0.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 361400
On 9 Sept UPL was trading at 604.40. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 370500
On 6 Sept UPL was trading at 609.80. The strike last trading price was 1.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 367900
On 5 Sept UPL was trading at 618.70. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -45500 which decreased total open position to 391300
On 4 Sept UPL was trading at 607.85. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -29900 which decreased total open position to 435500
On 3 Sept UPL was trading at 602.20. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -28600 which decreased total open position to 468000
On 2 Sept UPL was trading at 599.50. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -16900 which decreased total open position to 494000
On 30 Aug UPL was trading at 598.35. The strike last trading price was 2.45, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 157300 which increased total open position to 512200
On 29 Aug UPL was trading at 577.80. The strike last trading price was 4.25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 353600
On 28 Aug UPL was trading at 578.05. The strike last trading price was 5.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 29900 which increased total open position to 328900
On 27 Aug UPL was trading at 582.95. The strike last trading price was 4.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 299000
On 26 Aug UPL was trading at 577.45. The strike last trading price was 5.1, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 283400
On 23 Aug UPL was trading at 573.70. The strike last trading price was 7.3, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 215800 which increased total open position to 274300
On 22 Aug UPL was trading at 579.15. The strike last trading price was 4.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 57200
On 21 Aug UPL was trading at 568.30. The strike last trading price was 5.85, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 42900
On 20 Aug UPL was trading at 566.15. The strike last trading price was 6.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 41600
On 19 Aug UPL was trading at 560.60. The strike last trading price was 8, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 48100
On 16 Aug UPL was trading at 553.35. The strike last trading price was 10.65, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 39000
On 14 Aug UPL was trading at 542.85. The strike last trading price was 17.2, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 26000
On 13 Aug UPL was trading at 552.05. The strike last trading price was 13.65, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 23400
On 12 Aug UPL was trading at 565.10. The strike last trading price was 10, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 18200
On 9 Aug UPL was trading at 554.60. The strike last trading price was 13.1, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 9100
On 8 Aug UPL was trading at 547.80. The strike last trading price was 22.9, 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 22.9, 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 22.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 5 Aug UPL was trading at 528.30. The strike last trading price was 22.9, 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 1300
On 2 Aug UPL was trading at 537.60. The strike last trading price was 22.9, which was -0.55 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 23.45, 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 31 Jul UPL was trading at 572.05. The strike last trading price was 23.45, 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 30 Jul UPL was trading at 564.90. The strike last trading price was 23.45, 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 29 Jul UPL was trading at 553.15. The strike last trading price was 23.45, 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 25 Jul UPL was trading at 529.45. The strike last trading price was 23.45, 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 8 Jul UPL was trading at 567.40. The strike last trading price was 23.45, 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 5 Jul UPL was trading at 572.70. The strike last trading price was 23.45, 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 4 Jul UPL was trading at 570.45. The strike last trading price was 23.45, 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 3 Jul UPL was trading at 572.15. The strike last trading price was 23.45, 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 2 Jul UPL was trading at 566.65. The strike last trading price was 23.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0