UPL
Upl Limited
Historical option data for UPL
16 Sep 2024 04:12 PM IST
| UPL 605 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 613.80 | 16.3 | 0.50 | 1,62,500 | 6,500 | 2,87,300 | ||||
| 13 Sept | 611.40 | 15.8 | -1.45 | 2,60,000 | -3,900 | 2,80,800 | ||||
| 12 Sept | 614.85 | 17.25 | 0.95 | 4,35,500 | -9,100 | 2,86,000 | ||||
| 11 Sept | 611.00 | 16.3 | -6.70 | 2,79,500 | -44,200 | 2,97,700 | ||||
| 10 Sept | 619.20 | 23 | 7.45 | 5,01,800 | -41,600 | 3,41,900 | ||||
| 9 Sept | 604.40 | 15.55 | -4.05 | 10,25,700 | 1,300 | 3,83,500 | ||||
| 6 Sept | 609.80 | 19.6 | -6.20 | 6,92,900 | 20,800 | 4,10,800 | ||||
| 5 Sept | 618.70 | 25.8 | 7.20 | 6,47,400 | -57,200 | 3,90,000 | ||||
| 4 Sept | 607.85 | 18.6 | 2.30 | 21,22,900 | 0 | 4,48,500 | ||||
| 3 Sept | 602.20 | 16.3 | 0.45 | 11,94,700 | -26,000 | 4,48,500 | ||||
| 2 Sept | 599.50 | 15.85 | -0.20 | 21,08,600 | 37,700 | 4,74,500 | ||||
| 30 Aug | 598.35 | 16.05 | 7.30 | 21,13,800 | 2,35,300 | 4,39,400 | ||||
| 29 Aug | 577.80 | 8.75 | 0.45 | 3,35,400 | -16,900 | 1,97,600 | ||||
| 28 Aug | 578.05 | 8.3 | -1.80 | 3,08,100 | 46,800 | 2,13,200 | ||||
| 27 Aug | 582.95 | 10.1 | 1.35 | 2,36,600 | 1,04,000 | 1,66,400 | ||||
| 26 Aug | 577.45 | 8.75 | -0.25 | 1,01,400 | 45,500 | 58,500 | ||||
| 23 Aug | 573.70 | 9 | -0.30 | 1,300 | 0 | 11,700 | ||||
| 22 Aug | 579.15 | 9.3 | 0.05 | 31,200 | 11,700 | 11,700 | ||||
| 21 Aug | 568.30 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 566.15 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 560.60 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 553.35 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 542.85 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 552.05 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 565.10 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 554.60 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 546.70 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 533.55 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 528.30 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 537.60 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 572.05 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 564.90 | 9.25 | 0 | 0 | 0 | |||||
For Upl Limited - strike price 605 expiring on 26SEP2024
Delta for 605 CE is -
Historical price for 605 CE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 16.3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 287300
On 13 Sept UPL was trading at 611.40. The strike last trading price was 15.8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 280800
On 12 Sept UPL was trading at 614.85. The strike last trading price was 17.25, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 286000
On 11 Sept UPL was trading at 611.00. The strike last trading price was 16.3, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by -44200 which decreased total open position to 297700
On 10 Sept UPL was trading at 619.20. The strike last trading price was 23, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by -41600 which decreased total open position to 341900
On 9 Sept UPL was trading at 604.40. The strike last trading price was 15.55, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 383500
On 6 Sept UPL was trading at 609.80. The strike last trading price was 19.6, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 410800
On 5 Sept UPL was trading at 618.70. The strike last trading price was 25.8, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by -57200 which decreased total open position to 390000
On 4 Sept UPL was trading at 607.85. The strike last trading price was 18.6, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 448500
On 3 Sept UPL was trading at 602.20. The strike last trading price was 16.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 448500
On 2 Sept UPL was trading at 599.50. The strike last trading price was 15.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 37700 which increased total open position to 474500
On 30 Aug UPL was trading at 598.35. The strike last trading price was 16.05, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 235300 which increased total open position to 439400
On 29 Aug UPL was trading at 577.80. The strike last trading price was 8.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -16900 which decreased total open position to 197600
On 28 Aug UPL was trading at 578.05. The strike last trading price was 8.3, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 213200
On 27 Aug UPL was trading at 582.95. The strike last trading price was 10.1, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 166400
On 26 Aug UPL was trading at 577.45. The strike last trading price was 8.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 45500 which increased total open position to 58500
On 23 Aug UPL was trading at 573.70. The strike last trading price was 9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 22 Aug UPL was trading at 579.15. The strike last trading price was 9.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 11700
On 21 Aug UPL was trading at 568.30. The strike last trading price was 9.25, 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 0
On 20 Aug UPL was trading at 566.15. The strike last trading price was 9.25, 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 0
On 19 Aug UPL was trading at 560.60. The strike last trading price was 9.25, 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 0
On 16 Aug UPL was trading at 553.35. The strike last trading price was 9.25, 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 0
On 14 Aug UPL was trading at 542.85. The strike last trading price was 9.25, 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 0
On 13 Aug UPL was trading at 552.05. The strike last trading price was 9.25, 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 0
On 12 Aug UPL was trading at 565.10. The strike last trading price was 9.25, 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 0
On 9 Aug UPL was trading at 554.60. The strike last trading price was 9.25, 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 0
On 7 Aug UPL was trading at 546.70. The strike last trading price was 9.25, 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 0
On 6 Aug UPL was trading at 533.55. The strike last trading price was 9.25, 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 0
On 5 Aug UPL was trading at 528.30. The strike last trading price was 9.25, 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 0
On 2 Aug UPL was trading at 537.60. The strike last trading price was 9.25, 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 0
On 31 Jul UPL was trading at 572.05. The strike last trading price was 9.25, 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 0
On 30 Jul UPL was trading at 564.90. The strike last trading price was 9.25, 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 605 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 613.80 | 5.75 | -1.20 | 6,57,800 | 39,000 | 4,16,000 |
| 13 Sept | 611.40 | 6.95 | -0.50 | 6,74,700 | 1,31,300 | 3,78,300 |
| 12 Sept | 614.85 | 7.45 | -2.25 | 5,96,700 | -9,100 | 2,50,900 |
| 11 Sept | 611.00 | 9.7 | 2.45 | 2,11,900 | -32,500 | 2,61,300 |
| 10 Sept | 619.20 | 7.25 | -5.60 | 7,35,800 | 2,600 | 2,93,800 |
| 9 Sept | 604.40 | 12.85 | 1.05 | 10,03,600 | 26,000 | 2,93,800 |
| 6 Sept | 609.80 | 11.8 | 2.85 | 11,71,300 | -48,100 | 2,66,500 |
| 5 Sept | 618.70 | 8.95 | -5.85 | 8,00,800 | -14,300 | 3,17,200 |
| 4 Sept | 607.85 | 14.8 | -1.20 | 10,75,100 | 1,05,300 | 3,32,800 |
| 3 Sept | 602.20 | 16 | -1.60 | 3,66,600 | 40,300 | 2,27,500 |
| 2 Sept | 599.50 | 17.6 | -1.15 | 5,92,800 | 46,800 | 1,85,900 |
| 30 Aug | 598.35 | 18.75 | -13.65 | 3,84,800 | 1,22,200 | 1,40,400 |
| 29 Aug | 577.80 | 32.4 | 2.85 | 10,400 | -3,900 | 14,300 |
| 28 Aug | 578.05 | 29.55 | 1.00 | 13,000 | 10,400 | 16,900 |
| 27 Aug | 582.95 | 28.55 | -3.15 | 11,700 | 0 | 5,200 |
| 26 Aug | 577.45 | 31.7 | -45.55 | 10,400 | 3,900 | 3,900 |
| 23 Aug | 573.70 | 77.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 579.15 | 77.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 568.30 | 77.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 566.15 | 77.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 560.60 | 77.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 553.35 | 77.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 542.85 | 77.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 552.05 | 77.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 565.10 | 77.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 554.60 | 77.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 546.70 | 77.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 533.55 | 77.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 528.30 | 77.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 537.60 | 77.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 572.05 | 77.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 564.90 | 77.25 | 0 | 0 | 0 | |
For Upl Limited - strike price 605 expiring on 26SEP2024
Delta for 605 PE is -
Historical price for 605 PE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 5.75, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 416000
On 13 Sept UPL was trading at 611.40. The strike last trading price was 6.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 131300 which increased total open position to 378300
On 12 Sept UPL was trading at 614.85. The strike last trading price was 7.45, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 250900
On 11 Sept UPL was trading at 611.00. The strike last trading price was 9.7, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -32500 which decreased total open position to 261300
On 10 Sept UPL was trading at 619.20. The strike last trading price was 7.25, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 293800
On 9 Sept UPL was trading at 604.40. The strike last trading price was 12.85, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 293800
On 6 Sept UPL was trading at 609.80. The strike last trading price was 11.8, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -48100 which decreased total open position to 266500
On 5 Sept UPL was trading at 618.70. The strike last trading price was 8.95, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 317200
On 4 Sept UPL was trading at 607.85. The strike last trading price was 14.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 332800
On 3 Sept UPL was trading at 602.20. The strike last trading price was 16, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 40300 which increased total open position to 227500
On 2 Sept UPL was trading at 599.50. The strike last trading price was 17.6, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 185900
On 30 Aug UPL was trading at 598.35. The strike last trading price was 18.75, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 122200 which increased total open position to 140400
On 29 Aug UPL was trading at 577.80. The strike last trading price was 32.4, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 14300
On 28 Aug UPL was trading at 578.05. The strike last trading price was 29.55, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 16900
On 27 Aug UPL was trading at 582.95. The strike last trading price was 28.55, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 26 Aug UPL was trading at 577.45. The strike last trading price was 31.7, which was -45.55 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 77.25, 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 0
On 22 Aug UPL was trading at 579.15. The strike last trading price was 77.25, 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 0
On 21 Aug UPL was trading at 568.30. The strike last trading price was 77.25, 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 0
On 20 Aug UPL was trading at 566.15. The strike last trading price was 77.25, 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 0
On 19 Aug UPL was trading at 560.60. The strike last trading price was 77.25, 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 0
On 16 Aug UPL was trading at 553.35. The strike last trading price was 77.25, 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 0
On 14 Aug UPL was trading at 542.85. The strike last trading price was 77.25, 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 0
On 13 Aug UPL was trading at 552.05. The strike last trading price was 77.25, 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 0
On 12 Aug UPL was trading at 565.10. The strike last trading price was 77.25, 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 0
On 9 Aug UPL was trading at 554.60. The strike last trading price was 77.25, 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 0
On 7 Aug UPL was trading at 546.70. The strike last trading price was 77.25, 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 0
On 6 Aug UPL was trading at 533.55. The strike last trading price was 77.25, 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 0
On 5 Aug UPL was trading at 528.30. The strike last trading price was 77.25, 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 0
On 2 Aug UPL was trading at 537.60. The strike last trading price was 77.25, 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 0
On 31 Jul UPL was trading at 572.05. The strike last trading price was 77.25, 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 0
On 30 Jul UPL was trading at 564.90. The strike last trading price was 77.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0