UPL
Upl Limited
Historical option data for UPL
16 Sep 2024 04:12 PM IST
| UPL 585 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 613.80 | 31.35 | -1.50 | 7,800 | -3,900 | 1,56,000 | ||||
| 13 Sept | 611.40 | 32.85 | 0.50 | 20,800 | -5,200 | 1,61,200 | ||||
| 12 Sept | 614.85 | 32.35 | 2.55 | 16,900 | -3,900 | 1,67,700 | ||||
| 11 Sept | 611.00 | 29.8 | -9.00 | 39,000 | -3,900 | 1,72,900 | ||||
| 10 Sept | 619.20 | 38.8 | 10.80 | 27,300 | 0 | 1,78,100 | ||||
| 9 Sept | 604.40 | 28 | -4.00 | 36,400 | -1,300 | 1,79,400 | ||||
| 6 Sept | 609.80 | 32 | -10.00 | 36,400 | 6,500 | 1,79,400 | ||||
| 5 Sept | 618.70 | 42 | 10.55 | 32,500 | -11,700 | 1,72,900 | ||||
| 4 Sept | 607.85 | 31.45 | 2.70 | 71,500 | -2,600 | 1,84,600 | ||||
| 3 Sept | 602.20 | 28.75 | 1.10 | 1,15,700 | 9,100 | 1,88,500 | ||||
| 2 Sept | 599.50 | 27.65 | 0.20 | 4,30,300 | 6,500 | 1,75,500 | ||||
| 30 Aug | 598.35 | 27.45 | 10.60 | 17,84,900 | -70,200 | 1,66,400 | ||||
| 29 Aug | 577.80 | 16.85 | 1.05 | 3,49,700 | 32,500 | 2,35,300 | ||||
| 28 Aug | 578.05 | 15.8 | -2.80 | 4,65,400 | 81,900 | 2,04,100 | ||||
| 27 Aug | 582.95 | 18.6 | 1.95 | 5,36,900 | 83,200 | 1,23,500 | ||||
| 26 Aug | 577.45 | 16.65 | -0.25 | 45,500 | 6,500 | 36,400 | ||||
| 23 Aug | 573.70 | 16.9 | -1.10 | 23,400 | 2,600 | 29,900 | ||||
| 22 Aug | 579.15 | 18 | 4.50 | 55,900 | 24,700 | 24,700 | ||||
| 21 Aug | 568.30 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 566.15 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 560.60 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 553.35 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 542.85 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 552.05 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 565.10 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 554.60 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 547.80 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 546.70 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 533.55 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 528.30 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 537.60 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 560.45 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 572.05 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 564.90 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 553.15 | 13.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 544.15 | 13.5 | 0 | 0 | 0 | |||||
For Upl Limited - strike price 585 expiring on 26SEP2024
Delta for 585 CE is -
Historical price for 585 CE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 31.35, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 156000
On 13 Sept UPL was trading at 611.40. The strike last trading price was 32.85, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 161200
On 12 Sept UPL was trading at 614.85. The strike last trading price was 32.35, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 167700
On 11 Sept UPL was trading at 611.00. The strike last trading price was 29.8, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 172900
On 10 Sept UPL was trading at 619.20. The strike last trading price was 38.8, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 178100
On 9 Sept UPL was trading at 604.40. The strike last trading price was 28, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 179400
On 6 Sept UPL was trading at 609.80. The strike last trading price was 32, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 179400
On 5 Sept UPL was trading at 618.70. The strike last trading price was 42, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 172900
On 4 Sept UPL was trading at 607.85. The strike last trading price was 31.45, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 184600
On 3 Sept UPL was trading at 602.20. The strike last trading price was 28.75, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 188500
On 2 Sept UPL was trading at 599.50. The strike last trading price was 27.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 175500
On 30 Aug UPL was trading at 598.35. The strike last trading price was 27.45, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by -70200 which decreased total open position to 166400
On 29 Aug UPL was trading at 577.80. The strike last trading price was 16.85, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 235300
On 28 Aug UPL was trading at 578.05. The strike last trading price was 15.8, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 204100
On 27 Aug UPL was trading at 582.95. The strike last trading price was 18.6, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 83200 which increased total open position to 123500
On 26 Aug UPL was trading at 577.45. The strike last trading price was 16.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 36400
On 23 Aug UPL was trading at 573.70. The strike last trading price was 16.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 29900
On 22 Aug UPL was trading at 579.15. The strike last trading price was 18, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 24700
On 21 Aug UPL was trading at 568.30. The strike last trading price was 13.5, 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 13.5, 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 19 Aug UPL was trading at 560.60. The strike last trading price was 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 585 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 613.80 | 1.95 | -0.60 | 2,24,900 | 0 | 3,56,200 |
| 13 Sept | 611.40 | 2.55 | -0.15 | 2,78,200 | 67,600 | 3,56,200 |
| 12 Sept | 614.85 | 2.7 | -1.20 | 1,18,300 | 6,500 | 2,91,200 |
| 11 Sept | 611.00 | 3.9 | 0.90 | 1,40,400 | 16,900 | 2,91,200 |
| 10 Sept | 619.20 | 3 | -2.70 | 3,65,300 | -16,900 | 2,71,700 |
| 9 Sept | 604.40 | 5.7 | 0.20 | 5,03,100 | 16,900 | 2,91,200 |
| 6 Sept | 609.80 | 5.5 | 1.35 | 4,34,200 | 46,800 | 2,76,900 |
| 5 Sept | 618.70 | 4.15 | -3.20 | 5,30,400 | 20,800 | 2,28,800 |
| 4 Sept | 607.85 | 7.35 | -0.65 | 4,09,500 | 49,400 | 2,10,600 |
| 3 Sept | 602.20 | 8 | -1.15 | 1,82,000 | 7,800 | 1,61,200 |
| 2 Sept | 599.50 | 9.15 | -0.95 | 7,28,000 | 5,200 | 1,54,700 |
| 30 Aug | 598.35 | 10.1 | -6.85 | 10,04,900 | 46,800 | 1,53,400 |
| 29 Aug | 577.80 | 16.95 | -2.65 | 1,31,300 | 19,500 | 1,04,000 |
| 28 Aug | 578.05 | 19.6 | 2.20 | 1,13,100 | 31,200 | 84,500 |
| 27 Aug | 582.95 | 17.4 | -2.20 | 1,70,300 | 48,100 | 50,700 |
| 26 Aug | 577.45 | 19.6 | -42.15 | 7,800 | 3,900 | 3,900 |
| 23 Aug | 573.70 | 61.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 579.15 | 61.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 568.30 | 61.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 566.15 | 61.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 560.60 | 61.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 553.35 | 61.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 542.85 | 61.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 552.05 | 61.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 565.10 | 61.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 554.60 | 61.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 547.80 | 61.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 546.70 | 61.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 533.55 | 61.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 528.30 | 61.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 537.60 | 61.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 560.45 | 61.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 572.05 | 61.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 564.90 | 61.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 553.15 | 61.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 544.15 | 61.75 | 0 | 0 | 0 | |
For Upl Limited - strike price 585 expiring on 26SEP2024
Delta for 585 PE is -
Historical price for 585 PE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 1.95, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 356200
On 13 Sept UPL was trading at 611.40. The strike last trading price was 2.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 67600 which increased total open position to 356200
On 12 Sept UPL was trading at 614.85. The strike last trading price was 2.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 291200
On 11 Sept UPL was trading at 611.00. The strike last trading price was 3.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 291200
On 10 Sept UPL was trading at 619.20. The strike last trading price was 3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -16900 which decreased total open position to 271700
On 9 Sept UPL was trading at 604.40. The strike last trading price was 5.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 291200
On 6 Sept UPL was trading at 609.80. The strike last trading price was 5.5, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 276900
On 5 Sept UPL was trading at 618.70. The strike last trading price was 4.15, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 228800
On 4 Sept UPL was trading at 607.85. The strike last trading price was 7.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 49400 which increased total open position to 210600
On 3 Sept UPL was trading at 602.20. The strike last trading price was 8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 161200
On 2 Sept UPL was trading at 599.50. The strike last trading price was 9.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 154700
On 30 Aug UPL was trading at 598.35. The strike last trading price was 10.1, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 153400
On 29 Aug UPL was trading at 577.80. The strike last trading price was 16.95, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 104000
On 28 Aug UPL was trading at 578.05. The strike last trading price was 19.6, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 84500
On 27 Aug UPL was trading at 582.95. The strike last trading price was 17.4, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 48100 which increased total open position to 50700
On 26 Aug UPL was trading at 577.45. The strike last trading price was 19.6, which was -42.15 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 3900
On 23 Aug UPL was trading at 573.70. The strike last trading price was 61.75, 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 22 Aug UPL was trading at 579.15. The strike last trading price was 61.75, 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 61.75, 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 61.75, 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 19 Aug UPL was trading at 560.60. The strike last trading price was 61.75, 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 61.75, 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 61.75, 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 61.75, 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 61.75, 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 61.75, 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 61.75, 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 61.75, 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 61.75, 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 61.75, 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 61.75, 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 61.75, 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 61.75, 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 61.75, 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 61.75, 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 61.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0