UPL
Upl Limited
Historical option data for UPL
16 Sep 2024 04:12 PM IST
| UPL 615 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 613.80 | 10.4 | 0.25 | 13,87,100 | 1,87,200 | 6,09,700 | ||||
| 13 Sept | 611.40 | 10.15 | -2.05 | 9,75,000 | 40,300 | 4,22,500 | ||||
|
|
||||||||||
| 12 Sept | 614.85 | 12.2 | 0.85 | 11,02,400 | 26,000 | 3,87,400 | ||||
| 11 Sept | 611.00 | 11.35 | -5.50 | 7,18,900 | 35,100 | 3,64,000 | ||||
| 10 Sept | 619.20 | 16.85 | 5.75 | 12,96,100 | 57,200 | 3,28,900 | ||||
| 9 Sept | 604.40 | 11.1 | -3.20 | 13,20,800 | 31,200 | 2,73,000 | ||||
| 6 Sept | 609.80 | 14.3 | -5.60 | 21,68,400 | 33,800 | 2,41,800 | ||||
| 5 Sept | 618.70 | 19.9 | 5.95 | 22,49,000 | -18,200 | 2,09,300 | ||||
| 4 Sept | 607.85 | 13.95 | 2.00 | 18,59,000 | 71,500 | 2,21,000 | ||||
| 3 Sept | 602.20 | 11.95 | 0.25 | 7,35,800 | -23,400 | 1,53,400 | ||||
| 2 Sept | 599.50 | 11.7 | -0.25 | 11,77,800 | 9,100 | 1,78,100 | ||||
| 30 Aug | 598.35 | 11.95 | 5.40 | 11,20,600 | 1,11,800 | 1,72,900 | ||||
| 29 Aug | 577.80 | 6.55 | 0.55 | 63,700 | 14,300 | 61,100 | ||||
| 28 Aug | 578.05 | 6 | -1.30 | 68,900 | 20,800 | 53,300 | ||||
| 27 Aug | 582.95 | 7.3 | 0.80 | 29,900 | 20,800 | 29,900 | ||||
| 26 Aug | 577.45 | 6.5 | -1.10 | 13,000 | 7,800 | 7,800 | ||||
| 23 Aug | 573.70 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 579.15 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 568.30 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 566.15 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 560.60 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 553.35 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 542.85 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 552.05 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 565.10 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 554.60 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 546.70 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 533.55 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 528.30 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 537.60 | 7.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 572.05 | 7.6 | 7.60 | 0 | 0 | 0 | ||||
| 30 Jul | 564.90 | 0 | 0 | 0 | 0 | |||||
For Upl Limited - strike price 615 expiring on 26SEP2024
Delta for 615 CE is -
Historical price for 615 CE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 10.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 187200 which increased total open position to 609700
On 13 Sept UPL was trading at 611.40. The strike last trading price was 10.15, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 40300 which increased total open position to 422500
On 12 Sept UPL was trading at 614.85. The strike last trading price was 12.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 387400
On 11 Sept UPL was trading at 611.00. The strike last trading price was 11.35, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 364000
On 10 Sept UPL was trading at 619.20. The strike last trading price was 16.85, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 328900
On 9 Sept UPL was trading at 604.40. The strike last trading price was 11.1, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 273000
On 6 Sept UPL was trading at 609.80. The strike last trading price was 14.3, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 33800 which increased total open position to 241800
On 5 Sept UPL was trading at 618.70. The strike last trading price was 19.9, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 209300
On 4 Sept UPL was trading at 607.85. The strike last trading price was 13.95, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 221000
On 3 Sept UPL was trading at 602.20. The strike last trading price was 11.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 153400
On 2 Sept UPL was trading at 599.50. The strike last trading price was 11.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 178100
On 30 Aug UPL was trading at 598.35. The strike last trading price was 11.95, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 111800 which increased total open position to 172900
On 29 Aug UPL was trading at 577.80. The strike last trading price was 6.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 61100
On 28 Aug UPL was trading at 578.05. The strike last trading price was 6, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 53300
On 27 Aug UPL was trading at 582.95. The strike last trading price was 7.3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 29900
On 26 Aug UPL was trading at 577.45. The strike last trading price was 6.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 7800
On 23 Aug UPL was trading at 573.70. The strike last trading price was 7.6, 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 7.6, 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 7.6, 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 7.6, 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 7.6, 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 7.6, 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 7.6, 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 7.6, 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 7.6, 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 7.6, 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 7.6, 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 7.6, 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 7.6, 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 7.6, 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 7.6, which was 7.60 higher 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 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 615 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 613.80 | 9.85 | -1.45 | 5,33,000 | 20,800 | 3,97,800 |
| 13 Sept | 611.40 | 11.3 | -0.45 | 6,07,100 | 39,000 | 3,74,400 |
| 12 Sept | 614.85 | 11.75 | -3.10 | 7,55,300 | 50,700 | 3,36,700 |
| 11 Sept | 611.00 | 14.85 | 3.85 | 5,51,200 | -2,600 | 2,87,300 |
| 10 Sept | 619.20 | 11 | -6.70 | 10,40,000 | 1,17,000 | 2,91,200 |
| 9 Sept | 604.40 | 17.7 | 1.25 | 4,78,400 | -2,600 | 1,74,200 |
| 6 Sept | 609.80 | 16.45 | 3.65 | 19,25,300 | 27,300 | 1,76,800 |
| 5 Sept | 618.70 | 12.8 | -7.15 | 12,16,800 | -1,300 | 1,52,100 |
| 4 Sept | 607.85 | 19.95 | -1.10 | 3,69,200 | 79,300 | 1,53,400 |
| 3 Sept | 602.20 | 21.05 | -2.50 | 62,400 | 10,400 | 74,100 |
| 2 Sept | 599.50 | 23.55 | -1.05 | 1,02,700 | 13,000 | 63,700 |
| 30 Aug | 598.35 | 24.6 | -11.45 | 94,900 | 39,000 | 52,000 |
| 29 Aug | 577.80 | 36.05 | 0.05 | 9,100 | 7,800 | 14,300 |
| 28 Aug | 578.05 | 36 | 0.00 | 0 | 6,500 | 0 |
| 27 Aug | 582.95 | 36 | -49.45 | 11,700 | 6,500 | 6,500 |
| 26 Aug | 577.45 | 85.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 573.70 | 85.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 579.15 | 85.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 568.30 | 85.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 566.15 | 85.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 560.60 | 85.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 553.35 | 85.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 542.85 | 85.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 552.05 | 85.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 565.10 | 85.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 554.60 | 85.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 546.70 | 85.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 533.55 | 85.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 528.30 | 85.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 537.60 | 85.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 572.05 | 85.45 | 85.45 | 0 | 0 | 0 |
| 30 Jul | 564.90 | 0 | 0 | 0 | 0 | |
For Upl Limited - strike price 615 expiring on 26SEP2024
Delta for 615 PE is -
Historical price for 615 PE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 9.85, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 397800
On 13 Sept UPL was trading at 611.40. The strike last trading price was 11.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 374400
On 12 Sept UPL was trading at 614.85. The strike last trading price was 11.75, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 336700
On 11 Sept UPL was trading at 611.00. The strike last trading price was 14.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 287300
On 10 Sept UPL was trading at 619.20. The strike last trading price was 11, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 291200
On 9 Sept UPL was trading at 604.40. The strike last trading price was 17.7, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 174200
On 6 Sept UPL was trading at 609.80. The strike last trading price was 16.45, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 176800
On 5 Sept UPL was trading at 618.70. The strike last trading price was 12.8, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 152100
On 4 Sept UPL was trading at 607.85. The strike last trading price was 19.95, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 79300 which increased total open position to 153400
On 3 Sept UPL was trading at 602.20. The strike last trading price was 21.05, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 74100
On 2 Sept UPL was trading at 599.50. The strike last trading price was 23.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 63700
On 30 Aug UPL was trading at 598.35. The strike last trading price was 24.6, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 52000
On 29 Aug UPL was trading at 577.80. The strike last trading price was 36.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 14300
On 28 Aug UPL was trading at 578.05. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 0
On 27 Aug UPL was trading at 582.95. The strike last trading price was 36, which was -49.45 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 6500
On 26 Aug UPL was trading at 577.45. The strike last trading price was 85.45, 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 23 Aug UPL was trading at 573.70. The strike last trading price was 85.45, 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 85.45, 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 85.45, 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 85.45, 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 85.45, 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 85.45, 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 85.45, 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 85.45, 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 85.45, 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 85.45, 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 85.45, 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 85.45, 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 85.45, 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 85.45, 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 85.45, which was 85.45 higher 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 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