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 | 29.8 | 0.45 | - | 84,500 | -11,700 | 2,18,400 | |||
| 4 Jul | 570.45 | 29.35 | - | 1,35,200 | -14,300 | 2,30,100 | ||||
| 3 Jul | 572.15 | 31.85 | - | 2,57,400 | -88,400 | 2,44,400 | ||||
| 2 Jul | 566.65 | 29.45 | - | 1,22,200 | 24,700 | 3,30,200 | ||||
| 1 Jul | 573.45 | 34.85 | - | 1,95,000 | 41,600 | 3,05,500 | ||||
| 28 Jun | 570.85 | 31.7 | - | 58,500 | -2,600 | 2,63,900 | ||||
| 27 Jun | 567.85 | 33.5 | - | 1,49,500 | 14,300 | 2,66,500 | ||||
| 26 Jun | 570.35 | 35.65 | - | 1,32,600 | 74,100 | 2,49,600 | ||||
| 25 Jun | 571.10 | 34.7 | - | 20,800 | 3,900 | 1,75,500 | ||||
| 24 Jun | 572.10 | 39.2 | - | 1,52,100 | -3,900 | 1,72,900 | ||||
| 21 Jun | 565.95 | 33.60 | - | 40,300 | 2,600 | 1,76,800 | ||||
| 20 Jun | 569.00 | 37.40 | - | 1,88,500 | 9,100 | 1,75,500 | ||||
| 19 Jun | 557.30 | 30.00 | - | 1,19,600 | 5,200 | 1,66,400 | ||||
| 18 Jun | 556.15 | 27.35 | - | 1,10,500 | 46,800 | 1,61,200 | ||||
| 14 Jun | 551.70 | 23.30 | - | 48,100 | 11,700 | 1,14,400 | ||||
| 13 Jun | 557.70 | 27.90 | - | 62,400 | -15,600 | 1,04,000 | ||||
| 12 Jun | 550.05 | 25.15 | - | 45,500 | 28,600 | 1,19,600 | ||||
|
|
||||||||||
| 11 Jun | 554.30 | 28.60 | - | 45,500 | 10,400 | 89,700 | ||||
| 10 Jun | 551.50 | 26.25 | - | 63,700 | 10,400 | 78,000 | ||||
| 7 Jun | 539.75 | 22.25 | - | 36,400 | 20,800 | 67,600 | ||||
| 6 Jun | 537.40 | 22.30 | - | 36,400 | 10,400 | 46,800 | ||||
| 5 Jun | 528.45 | 16.60 | - | 32,500 | 36,400 | 36,400 | ||||
| 4 Jun | 495.95 | 20.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 528.15 | 20.00 | - | 5,200 | 0 | 7,800 | ||||
| 31 May | 508.80 | 23.50 | - | 0 | 6,500 | 0 | ||||
| 30 May | 506.10 | 23.50 | - | 0 | 6,500 | 0 | ||||
| 29 May | 517.25 | 23.50 | - | 0 | 6,500 | 0 | ||||
| 28 May | 517.50 | 23.50 | - | 6,500 | 3,900 | 5,200 | ||||
| 27 May | 524.95 | 21.55 | - | 0 | 1,300 | 0 | ||||
| 24 May | 515.80 | 21.55 | - | 1,300 | 0 | 0 | ||||
| 23 May | 510.85 | 19.95 | - | 0 | 0 | 0 | ||||
| 22 May | 515.55 | 19.95 | - | 0 | 0 | 0 | ||||
| 18 May | 511.40 | 19.95 | - | 0 | 0 | 0 | ||||
| 17 May | 511.25 | 19.95 | - | 0 | 0 | 0 | ||||
| 16 May | 510.00 | 19.95 | - | 0 | 0 | 0 | ||||
| 15 May | 514.80 | 19.95 | - | 0 | 0 | 0 | ||||
| 13 May | 534.10 | 19.95 | - | 0 | 0 | 0 | ||||
For UPL LIMITED - strike price 550 expiring on 25JUL2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 5 Jul UPL was trading at 572.70. The strike last trading price was 29.8, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 218400
On 4 Jul UPL was trading at 570.45. The strike last trading price was 29.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 230100
On 3 Jul UPL was trading at 572.15. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -88400 which decreased total open position to 244400
On 2 Jul UPL was trading at 566.65. The strike last trading price was 29.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 330200
On 1 Jul UPL was trading at 573.45. The strike last trading price was 34.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 305500
On 28 Jun UPL was trading at 570.85. The strike last trading price was 31.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 263900
On 27 Jun UPL was trading at 567.85. The strike last trading price was 33.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 266500
On 26 Jun UPL was trading at 570.35. The strike last trading price was 35.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 74100 which increased total open position to 249600
On 25 Jun UPL was trading at 571.10. The strike last trading price was 34.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 175500
On 24 Jun UPL was trading at 572.10. The strike last trading price was 39.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 172900
On 21 Jun UPL was trading at 565.95. The strike last trading price was 33.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 176800
On 20 Jun UPL was trading at 569.00. The strike last trading price was 37.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 175500
On 19 Jun UPL was trading at 557.30. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 166400
On 18 Jun UPL was trading at 556.15. The strike last trading price was 27.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 161200
On 14 Jun UPL was trading at 551.70. The strike last trading price was 23.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 114400
On 13 Jun UPL was trading at 557.70. The strike last trading price was 27.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 104000
On 12 Jun UPL was trading at 550.05. The strike last trading price was 25.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 119600
On 11 Jun UPL was trading at 554.30. The strike last trading price was 28.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 89700
On 10 Jun UPL was trading at 551.50. The strike last trading price was 26.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 78000
On 7 Jun UPL was trading at 539.75. The strike last trading price was 22.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 67600
On 6 Jun UPL was trading at 537.40. The strike last trading price was 22.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 46800
On 5 Jun UPL was trading at 528.45. The strike last trading price was 16.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 36400
On 4 Jun UPL was trading at 495.95. The strike last trading price was 20.00, 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 3 Jun UPL was trading at 528.15. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7800
On 31 May UPL was trading at 508.80. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 0
On 30 May UPL was trading at 506.10. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 0
On 29 May UPL was trading at 517.25. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 0
On 28 May UPL was trading at 517.50. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 5200
On 27 May UPL was trading at 524.95. The strike last trading price was 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 24 May UPL was trading at 515.80. The strike last trading price was 21.55, 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 23 May UPL was trading at 510.85. The strike last trading price was 19.95, 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 22 May UPL was trading at 515.55. The strike last trading price was 19.95, 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 18 May UPL was trading at 511.40. The strike last trading price was 19.95, 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 17 May UPL was trading at 511.25. The strike last trading price was 19.95, 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 16 May UPL was trading at 510.00. The strike last trading price was 19.95, 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 15 May UPL was trading at 514.80. The strike last trading price was 19.95, 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 13 May UPL was trading at 534.10. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 572.70 | 5.65 | -0.85 | - | 4,45,900 | 0 | 6,43,500 |
| 4 Jul | 570.45 | 6.5 | - | 6,05,800 | 28,600 | 6,43,500 | |
| 3 Jul | 572.15 | 7.25 | - | 6,90,300 | 31,200 | 6,14,900 | |
| 2 Jul | 566.65 | 8.8 | - | 7,21,500 | 48,100 | 5,85,000 | |
| 1 Jul | 573.45 | 7.5 | - | 5,07,000 | 1,300 | 5,36,900 | |
| 28 Jun | 570.85 | 8.9 | - | 5,47,300 | 36,400 | 5,35,600 | |
| 27 Jun | 567.85 | 10.75 | - | 3,88,700 | 35,100 | 4,99,200 | |
| 26 Jun | 570.35 | 11.15 | - | 2,18,400 | 46,800 | 4,64,100 | |
| 25 Jun | 571.10 | 11.15 | - | 2,50,900 | 29,900 | 4,17,300 | |
| 24 Jun | 572.10 | 11.65 | - | 4,04,300 | 1,04,000 | 3,87,400 | |
| 21 Jun | 565.95 | 15.40 | - | 85,800 | 26,000 | 2,83,400 | |
| 20 Jun | 569.00 | 15.05 | - | 1,80,700 | 57,200 | 2,56,100 | |
| 19 Jun | 557.30 | 18.45 | - | 1,15,700 | 65,000 | 1,98,900 | |
| 18 Jun | 556.15 | 16.50 | - | 57,200 | 37,700 | 1,32,600 | |
| 14 Jun | 551.70 | 17.40 | - | 29,900 | 16,900 | 94,900 | |
| 13 Jun | 557.70 | 15.50 | - | 57,200 | 32,500 | 76,700 | |
| 12 Jun | 550.05 | 20.00 | - | 23,400 | 16,900 | 42,900 | |
| 11 Jun | 554.30 | 18.20 | - | 10,400 | 3,900 | 24,700 | |
| 10 Jun | 551.50 | 21.00 | - | 23,400 | 15,600 | 19,500 | |
| 7 Jun | 539.75 | 24.15 | - | 1,300 | 2,600 | 2,600 | |
| 6 Jun | 537.40 | 40.00 | - | 0 | 2,600 | 0 | |
| 5 Jun | 528.45 | 40.00 | - | 0 | 2,600 | 2,600 | |
| 4 Jun | 495.95 | 40.00 | - | 0 | 0 | 0 | |
| 3 Jun | 528.15 | 40.00 | - | 0 | 0 | 0 | |
| 31 May | 508.80 | 40.00 | - | 0 | 0 | 0 | |
| 30 May | 506.10 | 40.00 | - | 1,300 | 0 | 2,600 | |
| 29 May | 517.25 | 40.00 | - | 1,300 | 0 | 2,600 | |
| 28 May | 517.50 | 40.00 | - | 1,300 | 0 | 2,600 | |
| 27 May | 524.95 | 40.00 | - | 1,300 | 0 | 1,300 | |
| 24 May | 515.80 | 54.00 | - | 0 | 0 | 0 | |
| 23 May | 510.85 | 54.00 | - | 0 | 0 | 0 | |
| 22 May | 515.55 | 54.00 | - | 0 | 0 | 0 | |
| 18 May | 511.40 | 54.00 | - | 1,300 | 0 | 1,300 | |
| 17 May | 511.25 | 54.00 | - | 1,300 | 0 | 1,300 | |
| 16 May | 510.00 | 54.00 | - | 1,300 | 0 | 1,300 | |
| 15 May | 514.80 | 54.00 | - | 1,300 | 0 | 1,300 | |
| 13 May | 534.10 | 54.10 | - | 0 | 0 | 0 | |
For UPL LIMITED - strike price 550 expiring on 25JUL2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 5 Jul UPL was trading at 572.70. The strike last trading price was 5.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 643500
On 4 Jul UPL was trading at 570.45. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 643500
On 3 Jul UPL was trading at 572.15. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 614900
On 2 Jul UPL was trading at 566.65. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 48100 which increased total open position to 585000
On 1 Jul UPL was trading at 573.45. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 536900
On 28 Jun UPL was trading at 570.85. The strike last trading price was 8.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 535600
On 27 Jun UPL was trading at 567.85. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 499200
On 26 Jun UPL was trading at 570.35. The strike last trading price was 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 464100
On 25 Jun UPL was trading at 571.10. The strike last trading price was 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 29900 which increased total open position to 417300
On 24 Jun UPL was trading at 572.10. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 387400
On 21 Jun UPL was trading at 565.95. The strike last trading price was 15.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 283400
On 20 Jun UPL was trading at 569.00. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 256100
On 19 Jun UPL was trading at 557.30. The strike last trading price was 18.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 198900
On 18 Jun UPL was trading at 556.15. The strike last trading price was 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 37700 which increased total open position to 132600
On 14 Jun UPL was trading at 551.70. The strike last trading price was 17.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 94900
On 13 Jun UPL was trading at 557.70. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 76700
On 12 Jun UPL was trading at 550.05. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 42900
On 11 Jun UPL was trading at 554.30. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 24700
On 10 Jun UPL was trading at 551.50. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 19500
On 7 Jun UPL was trading at 539.75. The strike last trading price was 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 6 Jun UPL was trading at 537.40. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 0
On 5 Jun UPL was trading at 528.45. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 4 Jun UPL was trading at 495.95. The strike last trading price was 40.00, 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 3 Jun UPL was trading at 528.15. The strike last trading price was 40.00, 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 40.00, 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 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 29 May UPL was trading at 517.25. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 28 May UPL was trading at 517.50. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 27 May UPL was trading at 524.95. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 24 May UPL was trading at 515.80. The strike last trading price was 54.00, 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 23 May UPL was trading at 510.85. The strike last trading price was 54.00, 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 22 May UPL was trading at 515.55. The strike last trading price was 54.00, 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 18 May UPL was trading at 511.40. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 17 May UPL was trading at 511.25. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 16 May UPL was trading at 510.00. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 15 May UPL was trading at 514.80. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 13 May UPL was trading at 534.10. The strike last trading price was 54.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0