UPL
Upl Limited
Historical option data for UPL
16 Sep 2024 04:12 PM IST
| UPL 565 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 613.80 | 44.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 611.40 | 44.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 614.85 | 44.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 611.00 | 44.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 619.20 | 44.7 | 0.00 | 0 | -1,300 | 0 | ||||
| 9 Sept | 604.40 | 44.7 | -7.25 | 6,500 | 0 | 59,800 | ||||
| 6 Sept | 609.80 | 51.95 | 0.60 | 13,000 | -6,500 | 58,500 | ||||
| 5 Sept | 618.70 | 51.35 | 1.35 | 1,300 | 0 | 65,000 | ||||
| 4 Sept | 607.85 | 50 | 8.45 | 1,300 | 0 | 66,300 | ||||
| 3 Sept | 602.20 | 41.55 | 0.00 | 0 | -2,600 | 0 | ||||
| 2 Sept | 599.50 | 41.55 | -1.00 | 5,200 | -1,300 | 67,600 | ||||
| 30 Aug | 598.35 | 42.55 | 13.70 | 52,000 | -9,100 | 67,600 | ||||
| 29 Aug | 577.80 | 28.85 | 0.25 | 85,800 | 24,700 | 76,700 | ||||
| 28 Aug | 578.05 | 28.6 | -2.40 | 23,400 | 13,000 | 50,700 | ||||
| 27 Aug | 582.95 | 31 | 5.35 | 39,000 | 19,500 | 37,700 | ||||
| 26 Aug | 577.45 | 25.65 | -1.80 | 7,800 | 6,500 | 19,500 | ||||
| 23 Aug | 573.70 | 27.45 | 8.10 | 11,700 | 6,500 | 7,800 | ||||
| 22 Aug | 579.15 | 19.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 568.30 | 19.35 | 0.00 | 0 | 1,300 | 0 | ||||
| 20 Aug | 566.15 | 19.35 | 0.15 | 1,300 | 0 | 0 | ||||
| 19 Aug | 560.60 | 19.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 553.35 | 19.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 542.85 | 19.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 552.05 | 19.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 565.10 | 19.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 554.60 | 19.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 547.80 | 19.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 546.70 | 19.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 533.55 | 19.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 528.30 | 19.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 537.60 | 19.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 560.45 | 19.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 572.05 | 19.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 564.90 | 19.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 553.15 | 19.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 544.15 | 19.2 | 0 | 0 | 0 | |||||
For Upl Limited - strike price 565 expiring on 26SEP2024
Delta for 565 CE is -
Historical price for 565 CE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 44.7, 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 44.7, 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 44.7, 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 44.7, 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 44.7, 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 9 Sept UPL was trading at 604.40. The strike last trading price was 44.7, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59800
On 6 Sept UPL was trading at 609.80. The strike last trading price was 51.95, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 58500
On 5 Sept UPL was trading at 618.70. The strike last trading price was 51.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65000
On 4 Sept UPL was trading at 607.85. The strike last trading price was 50, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66300
On 3 Sept UPL was trading at 602.20. The strike last trading price was 41.55, 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 2 Sept UPL was trading at 599.50. The strike last trading price was 41.55, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 67600
On 30 Aug UPL was trading at 598.35. The strike last trading price was 42.55, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 67600
On 29 Aug UPL was trading at 577.80. The strike last trading price was 28.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 76700
On 28 Aug UPL was trading at 578.05. The strike last trading price was 28.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 50700
On 27 Aug UPL was trading at 582.95. The strike last trading price was 31, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 37700
On 26 Aug UPL was trading at 577.45. The strike last trading price was 25.65, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 19500
On 23 Aug UPL was trading at 573.70. The strike last trading price was 27.45, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 7800
On 22 Aug UPL was trading at 579.15. The strike last trading price was 19.35, 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 21 Aug UPL was trading at 568.30. The strike last trading price was 19.35, 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 20 Aug UPL was trading at 566.15. The strike last trading price was 19.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug UPL was trading at 560.60. The strike last trading price was 19.2, 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 16 Aug UPL was trading at 553.35. The strike last trading price was 19.2, 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 14 Aug UPL was trading at 542.85. The strike last trading price was 19.2, 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 13 Aug UPL was trading at 552.05. The strike last trading price was 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 26 Jul UPL was trading at 544.15. The strike last trading price was 19.2, 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 565 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 613.80 | 0.8 | -0.15 | 44,200 | -7,800 | 1,05,300 |
| 13 Sept | 611.40 | 0.95 | -0.10 | 27,300 | 2,600 | 1,13,100 |
| 12 Sept | 614.85 | 1.05 | -0.40 | 29,900 | -15,600 | 1,15,700 |
| 11 Sept | 611.00 | 1.45 | 0.20 | 22,100 | 1,300 | 1,33,900 |
| 10 Sept | 619.20 | 1.25 | -1.25 | 1,93,700 | -48,100 | 1,35,200 |
| 9 Sept | 604.40 | 2.5 | -0.10 | 1,26,100 | 2,600 | 1,80,700 |
| 6 Sept | 609.80 | 2.6 | 0.65 | 2,18,400 | -14,300 | 1,71,600 |
| 5 Sept | 618.70 | 1.95 | -1.60 | 2,84,700 | -6,500 | 1,83,300 |
| 4 Sept | 607.85 | 3.55 | -0.15 | 1,18,300 | 28,600 | 1,88,500 |
| 3 Sept | 602.20 | 3.7 | -0.70 | 58,500 | -15,600 | 1,59,900 |
| 2 Sept | 599.50 | 4.4 | -1.00 | 2,05,400 | 50,700 | 1,75,500 |
| 30 Aug | 598.35 | 5.4 | -3.60 | 3,71,800 | 1,10,500 | 1,26,100 |
| 29 Aug | 577.80 | 9 | -0.90 | 39,000 | 5,200 | 14,300 |
| 28 Aug | 578.05 | 9.9 | 0.00 | 0 | 5,200 | 0 |
| 27 Aug | 582.95 | 9.9 | -3.40 | 15,600 | 5,200 | 9,100 |
| 26 Aug | 577.45 | 13.3 | 0.00 | 0 | 1,300 | 0 |
| 23 Aug | 573.70 | 13.3 | 1.25 | 1,300 | 0 | 2,600 |
| 22 Aug | 579.15 | 12.05 | -3.20 | 7,800 | -1,300 | 2,600 |
| 21 Aug | 568.30 | 15.25 | 0.00 | 0 | 3,900 | 0 |
| 20 Aug | 566.15 | 15.25 | -32.45 | 6,500 | 2,600 | 2,600 |
| 19 Aug | 560.60 | 47.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 553.35 | 47.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 542.85 | 47.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 552.05 | 47.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 565.10 | 47.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 554.60 | 47.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 547.80 | 47.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 546.70 | 47.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 533.55 | 47.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 528.30 | 47.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 537.60 | 47.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 560.45 | 47.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 572.05 | 47.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 564.90 | 47.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 553.15 | 47.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 544.15 | 47.7 | 0 | 0 | 0 | |
For Upl Limited - strike price 565 expiring on 26SEP2024
Delta for 565 PE is -
Historical price for 565 PE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 0.8, 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 105300
On 13 Sept UPL was trading at 611.40. 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 2600 which increased total open position to 113100
On 12 Sept UPL was trading at 614.85. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 115700
On 11 Sept UPL was trading at 611.00. The strike last trading price was 1.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 133900
On 10 Sept UPL was trading at 619.20. The strike last trading price was 1.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -48100 which decreased total open position to 135200
On 9 Sept UPL was trading at 604.40. The strike last trading price was 2.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 180700
On 6 Sept UPL was trading at 609.80. The strike last trading price was 2.6, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 171600
On 5 Sept UPL was trading at 618.70. The strike last trading price was 1.95, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 183300
On 4 Sept UPL was trading at 607.85. The strike last trading price was 3.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 188500
On 3 Sept UPL was trading at 602.20. The strike last trading price was 3.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 159900
On 2 Sept UPL was trading at 599.50. The strike last trading price was 4.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 175500
On 30 Aug UPL was trading at 598.35. The strike last trading price was 5.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 110500 which increased total open position to 126100
On 29 Aug UPL was trading at 577.80. The strike last trading price was 9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 14300
On 28 Aug UPL was trading at 578.05. The strike last trading price was 9.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 0
On 27 Aug UPL was trading at 582.95. The strike last trading price was 9.9, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 9100
On 26 Aug UPL was trading at 577.45. The strike last trading price was 13.3, 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 23 Aug UPL was trading at 573.70. The strike last trading price was 13.3, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 22 Aug UPL was trading at 579.15. The strike last trading price was 12.05, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 2600
On 21 Aug UPL was trading at 568.30. The strike last trading price was 15.25, 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 20 Aug UPL was trading at 566.15. The strike last trading price was 15.25, which was -32.45 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 19 Aug UPL was trading at 560.60. The strike last trading price was 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 26 Jul UPL was trading at 544.15. The strike last trading price was 47.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0