UPL
Upl Limited
Historical option data for UPL
16 Sep 2024 04:12 PM IST
| UPL 595 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 613.80 | 22.65 | -1.80 | 3,900 | 0 | 2,09,300 | ||||
| 13 Sept | 611.40 | 24.45 | 0.75 | 24,700 | -9,100 | 2,09,300 | ||||
|
|
||||||||||
| 12 Sept | 614.85 | 23.7 | 0.70 | 37,700 | -3,900 | 2,14,500 | ||||
| 11 Sept | 611.00 | 23 | -5.50 | 3,900 | 1,300 | 2,17,100 | ||||
| 10 Sept | 619.20 | 28.5 | 6.85 | 28,600 | -3,900 | 2,15,800 | ||||
| 9 Sept | 604.40 | 21.65 | -4.95 | 80,600 | -10,400 | 2,19,700 | ||||
| 6 Sept | 609.80 | 26.6 | -6.30 | 26,000 | -5,200 | 2,30,100 | ||||
| 5 Sept | 618.70 | 32.9 | 8.00 | 1,00,100 | -32,500 | 2,35,300 | ||||
| 4 Sept | 607.85 | 24.9 | 2.80 | 3,88,700 | -28,600 | 2,69,100 | ||||
| 3 Sept | 602.20 | 22.1 | 1.10 | 4,91,400 | 33,800 | 2,99,000 | ||||
| 2 Sept | 599.50 | 21 | -0.30 | 11,55,700 | 36,400 | 2,63,900 | ||||
| 30 Aug | 598.35 | 21.3 | 8.80 | 19,44,800 | 1,17,000 | 2,26,200 | ||||
| 29 Aug | 577.80 | 12.5 | 0.90 | 2,28,800 | 54,600 | 1,10,500 | ||||
| 28 Aug | 578.05 | 11.6 | -2.30 | 85,800 | 6,500 | 55,900 | ||||
| 27 Aug | 582.95 | 13.9 | 1.70 | 58,500 | 3,900 | 48,100 | ||||
| 26 Aug | 577.45 | 12.2 | 0.20 | 54,600 | 16,900 | 40,300 | ||||
| 23 Aug | 573.70 | 12 | -2.00 | 13,000 | 6,500 | 26,000 | ||||
| 22 Aug | 579.15 | 14 | 2.80 | 36,400 | 18,200 | 18,200 | ||||
| 21 Aug | 568.30 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 566.15 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 560.60 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 553.35 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 542.85 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 552.05 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 565.10 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 554.60 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 547.80 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 546.70 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 533.55 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 528.30 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 537.60 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 560.45 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 572.05 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 564.90 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 553.15 | 11.2 | 11.20 | 0 | 0 | 0 | ||||
| 26 Jul | 544.15 | 0 | 0 | 0 | 0 | |||||
For Upl Limited - strike price 595 expiring on 26SEP2024
Delta for 595 CE is -
Historical price for 595 CE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 22.65, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 209300
On 13 Sept UPL was trading at 611.40. The strike last trading price was 24.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 209300
On 12 Sept UPL was trading at 614.85. The strike last trading price was 23.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 214500
On 11 Sept UPL was trading at 611.00. The strike last trading price was 23, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 217100
On 10 Sept UPL was trading at 619.20. The strike last trading price was 28.5, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 215800
On 9 Sept UPL was trading at 604.40. The strike last trading price was 21.65, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 219700
On 6 Sept UPL was trading at 609.80. The strike last trading price was 26.6, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 230100
On 5 Sept UPL was trading at 618.70. The strike last trading price was 32.9, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -32500 which decreased total open position to 235300
On 4 Sept UPL was trading at 607.85. The strike last trading price was 24.9, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -28600 which decreased total open position to 269100
On 3 Sept UPL was trading at 602.20. The strike last trading price was 22.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 33800 which increased total open position to 299000
On 2 Sept UPL was trading at 599.50. The strike last trading price was 21, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 263900
On 30 Aug UPL was trading at 598.35. The strike last trading price was 21.3, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 226200
On 29 Aug UPL was trading at 577.80. The strike last trading price was 12.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 110500
On 28 Aug UPL was trading at 578.05. The strike last trading price was 11.6, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 55900
On 27 Aug UPL was trading at 582.95. The strike last trading price was 13.9, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 48100
On 26 Aug UPL was trading at 577.45. The strike last trading price was 12.2, 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 40300
On 23 Aug UPL was trading at 573.70. The strike last trading price was 12, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 26000
On 22 Aug UPL was trading at 579.15. The strike last trading price was 14, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 18200
On 21 Aug UPL was trading at 568.30. The strike last trading price was 11.2, 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 20 Aug UPL was trading at 566.15. The strike last trading price was 11.2, 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 19 Aug UPL was trading at 560.60. The strike last trading price was 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, which was 11.20 higher 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 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 595 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 613.80 | 3.35 | -0.75 | 2,84,700 | 14,300 | 2,83,400 |
| 13 Sept | 611.40 | 4.1 | -0.50 | 2,17,100 | -16,900 | 2,69,100 |
| 12 Sept | 614.85 | 4.6 | -1.80 | 3,38,000 | 16,900 | 2,86,000 |
| 11 Sept | 611.00 | 6.4 | 1.70 | 2,08,000 | -11,700 | 2,69,100 |
| 10 Sept | 619.20 | 4.7 | -4.00 | 4,68,000 | 14,300 | 2,86,000 |
| 9 Sept | 604.40 | 8.7 | 0.50 | 7,99,500 | 22,100 | 2,74,300 |
| 6 Sept | 609.80 | 8.2 | 1.95 | 7,18,900 | 41,600 | 2,48,300 |
| 5 Sept | 618.70 | 6.25 | -4.15 | 5,23,900 | -24,700 | 2,11,900 |
| 4 Sept | 607.85 | 10.4 | -1.00 | 8,72,300 | 59,800 | 2,37,900 |
| 3 Sept | 602.20 | 11.4 | -1.50 | 4,31,600 | 14,300 | 1,76,800 |
| 2 Sept | 599.50 | 12.9 | -0.75 | 11,97,300 | -39,000 | 1,62,500 |
| 30 Aug | 598.35 | 13.65 | -8.95 | 11,77,800 | 1,71,600 | 2,04,100 |
| 29 Aug | 577.80 | 22.6 | -2.80 | 15,600 | 5,200 | 31,200 |
| 28 Aug | 578.05 | 25.4 | 2.70 | 15,600 | 7,800 | 23,400 |
| 27 Aug | 582.95 | 22.7 | -3.15 | 41,600 | 10,400 | 13,000 |
| 26 Aug | 577.45 | 25.85 | -43.50 | 10,400 | 1,300 | 1,300 |
| 23 Aug | 573.70 | 69.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 579.15 | 69.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 568.30 | 69.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 566.15 | 69.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 560.60 | 69.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 553.35 | 69.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 542.85 | 69.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 552.05 | 69.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 565.10 | 69.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 554.60 | 69.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 547.80 | 69.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 546.70 | 69.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 533.55 | 69.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 528.30 | 69.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 537.60 | 69.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 560.45 | 69.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 572.05 | 69.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 564.90 | 69.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 553.15 | 69.35 | 69.35 | 0 | 0 | 0 |
| 26 Jul | 544.15 | 0 | 0 | 0 | 0 | |
For Upl Limited - strike price 595 expiring on 26SEP2024
Delta for 595 PE is -
Historical price for 595 PE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 3.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 283400
On 13 Sept UPL was trading at 611.40. The strike last trading price was 4.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -16900 which decreased total open position to 269100
On 12 Sept UPL was trading at 614.85. The strike last trading price was 4.6, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 286000
On 11 Sept UPL was trading at 611.00. The strike last trading price was 6.4, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 269100
On 10 Sept UPL was trading at 619.20. The strike last trading price was 4.7, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 286000
On 9 Sept UPL was trading at 604.40. The strike last trading price was 8.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 274300
On 6 Sept UPL was trading at 609.80. The strike last trading price was 8.2, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 248300
On 5 Sept UPL was trading at 618.70. The strike last trading price was 6.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -24700 which decreased total open position to 211900
On 4 Sept UPL was trading at 607.85. The strike last trading price was 10.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 59800 which increased total open position to 237900
On 3 Sept UPL was trading at 602.20. The strike last trading price was 11.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 176800
On 2 Sept UPL was trading at 599.50. The strike last trading price was 12.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 162500
On 30 Aug UPL was trading at 598.35. The strike last trading price was 13.65, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 171600 which increased total open position to 204100
On 29 Aug UPL was trading at 577.80. The strike last trading price was 22.6, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 31200
On 28 Aug UPL was trading at 578.05. The strike last trading price was 25.4, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 23400
On 27 Aug UPL was trading at 582.95. The strike last trading price was 22.7, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 13000
On 26 Aug UPL was trading at 577.45. The strike last trading price was 25.85, which was -43.50 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 23 Aug UPL was trading at 573.70. The strike last trading price was 69.35, 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 22 Aug UPL was trading at 579.15. The strike last trading price was 69.35, 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 69.35, 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 20 Aug UPL was trading at 566.15. The strike last trading price was 69.35, 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 19 Aug UPL was trading at 560.60. The strike last trading price was 69.35, 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 16 Aug UPL was trading at 553.35. The strike last trading price was 69.35, 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 14 Aug UPL was trading at 542.85. The strike last trading price was 69.35, 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 13 Aug UPL was trading at 552.05. The strike last trading price was 69.35, 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 12 Aug UPL was trading at 565.10. The strike last trading price was 69.35, 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 9 Aug UPL was trading at 554.60. The strike last trading price was 69.35, 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 8 Aug UPL was trading at 547.80. The strike last trading price was 69.35, 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 7 Aug UPL was trading at 546.70. The strike last trading price was 69.35, 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 6 Aug UPL was trading at 533.55. The strike last trading price was 69.35, 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 5 Aug UPL was trading at 528.30. The strike last trading price was 69.35, 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 2 Aug UPL was trading at 537.60. The strike last trading price was 69.35, 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 1 Aug UPL was trading at 560.45. The strike last trading price was 69.35, 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 31 Jul UPL was trading at 572.05. The strike last trading price was 69.35, 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 30 Jul UPL was trading at 564.90. The strike last trading price was 69.35, 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 29 Jul UPL was trading at 553.15. The strike last trading price was 69.35, which was 69.35 higher 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 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