UPL
Upl Limited
Historical option data for UPL
16 Sep 2024 04:12 PM IST
| UPL 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 613.80 | 7.95 | -0.05 | 25,40,200 | -20,800 | 20,21,500 | ||||
| 13 Sept | 611.40 | 8 | -1.45 | 26,54,600 | 2,89,900 | 20,41,000 | ||||
| 12 Sept | 614.85 | 9.45 | 0.05 | 25,72,700 | 32,500 | 17,58,900 | ||||
| 11 Sept | 611.00 | 9.4 | -4.75 | 28,32,700 | 1,37,800 | 17,35,500 | ||||
| 10 Sept | 619.20 | 14.15 | 4.90 | 59,07,200 | 3,36,700 | 16,61,400 | ||||
| 9 Sept | 604.40 | 9.25 | -3.00 | 34,03,400 | 74,100 | 13,26,000 | ||||
| 6 Sept | 609.80 | 12.25 | -5.00 | 70,98,000 | 1,48,200 | 12,50,600 | ||||
| 5 Sept | 618.70 | 17.25 | 5.50 | 70,01,800 | -70,200 | 10,93,300 | ||||
| 4 Sept | 607.85 | 11.75 | 1.65 | 64,87,000 | -1,88,500 | 11,71,300 | ||||
| 3 Sept | 602.20 | 10.1 | 0.10 | 30,40,700 | -3,23,700 | 13,65,000 | ||||
| 2 Sept | 599.50 | 10 | -0.20 | 48,81,500 | 59,800 | 17,03,000 | ||||
| 30 Aug | 598.35 | 10.2 | 4.80 | 78,78,000 | 11,19,300 | 16,44,500 | ||||
| 29 Aug | 577.80 | 5.4 | 0.35 | 3,62,700 | 24,700 | 5,27,800 | ||||
| 28 Aug | 578.05 | 5.05 | -1.20 | 4,06,900 | 72,800 | 5,07,000 | ||||
| 27 Aug | 582.95 | 6.25 | 0.85 | 6,51,300 | 2,04,100 | 4,34,200 | ||||
| 26 Aug | 577.45 | 5.4 | 0.00 | 1,50,800 | 37,700 | 2,30,100 | ||||
| 23 Aug | 573.70 | 5.4 | -0.95 | 1,23,500 | 10,400 | 1,92,400 | ||||
| 22 Aug | 579.15 | 6.35 | 2.10 | 4,25,100 | 1,40,400 | 1,80,700 | ||||
| 21 Aug | 568.30 | 4.25 | -0.35 | 61,100 | 20,800 | 41,600 | ||||
| 20 Aug | 566.15 | 4.6 | 0.35 | 22,100 | 15,600 | 19,500 | ||||
| 19 Aug | 560.60 | 4.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 553.35 | 4.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 542.85 | 4.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 552.05 | 4.25 | -2.25 | 1,300 | 0 | 3,900 | ||||
| 12 Aug | 565.10 | 6.5 | 0.25 | 2,600 | 1,300 | 3,900 | ||||
| 9 Aug | 554.60 | 6.25 | 0.00 | 0 | 1,300 | 0 | ||||
| 7 Aug | 546.70 | 6.25 | 0.00 | 0 | 1,300 | 0 | ||||
| 6 Aug | 533.55 | 6.25 | -18.65 | 6,500 | 3,900 | 3,900 | ||||
| 5 Aug | 528.30 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 537.60 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 572.05 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 564.90 | 24.9 | 24.90 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jul | 572.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 570.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 572.15 | 0 | 0 | 0 | 0 | |||||
For Upl Limited - strike price 620 expiring on 26SEP2024
Delta for 620 CE is -
Historical price for 620 CE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 7.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 2021500
On 13 Sept UPL was trading at 611.40. The strike last trading price was 8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 289900 which increased total open position to 2041000
On 12 Sept UPL was trading at 614.85. The strike last trading price was 9.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 1758900
On 11 Sept UPL was trading at 611.00. The strike last trading price was 9.4, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 137800 which increased total open position to 1735500
On 10 Sept UPL was trading at 619.20. The strike last trading price was 14.15, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 336700 which increased total open position to 1661400
On 9 Sept UPL was trading at 604.40. The strike last trading price was 9.25, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 74100 which increased total open position to 1326000
On 6 Sept UPL was trading at 609.80. The strike last trading price was 12.25, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 148200 which increased total open position to 1250600
On 5 Sept UPL was trading at 618.70. The strike last trading price was 17.25, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -70200 which decreased total open position to 1093300
On 4 Sept UPL was trading at 607.85. The strike last trading price was 11.75, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -188500 which decreased total open position to 1171300
On 3 Sept UPL was trading at 602.20. The strike last trading price was 10.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -323700 which decreased total open position to 1365000
On 2 Sept UPL was trading at 599.50. The strike last trading price was 10, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 59800 which increased total open position to 1703000
On 30 Aug UPL was trading at 598.35. The strike last trading price was 10.2, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 1119300 which increased total open position to 1644500
On 29 Aug UPL was trading at 577.80. The strike last trading price was 5.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 527800
On 28 Aug UPL was trading at 578.05. The strike last trading price was 5.05, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 507000
On 27 Aug UPL was trading at 582.95. The strike last trading price was 6.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 204100 which increased total open position to 434200
On 26 Aug UPL was trading at 577.45. The strike last trading price was 5.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 37700 which increased total open position to 230100
On 23 Aug UPL was trading at 573.70. The strike last trading price was 5.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 192400
On 22 Aug UPL was trading at 579.15. The strike last trading price was 6.35, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 140400 which increased total open position to 180700
On 21 Aug UPL was trading at 568.30. The strike last trading price was 4.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 41600
On 20 Aug UPL was trading at 566.15. The strike last trading price was 4.6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 19500
On 19 Aug UPL was trading at 560.60. The strike last trading price was 4.25, 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 4.25, 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 4.25, 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 4.25, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 12 Aug UPL was trading at 565.10. The strike last trading price was 6.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 3900
On 9 Aug UPL was trading at 554.60. The strike last trading price was 6.25, 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 7 Aug UPL was trading at 546.70. The strike last trading price was 6.25, 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 6 Aug UPL was trading at 533.55. The strike last trading price was 6.25, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 3900
On 5 Aug UPL was trading at 528.30. The strike last trading price was 24.9, 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 24.9, 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 24.9, 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 24.9, which was 24.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul UPL was trading at 572.70. The strike last trading price was 0, 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 4 Jul UPL was trading at 570.45. The strike last trading price was 0, 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 3 Jul UPL was trading at 572.15. 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 620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 613.80 | 12.65 | -1.50 | 3,73,100 | -37,700 | 4,48,500 |
| 13 Sept | 611.40 | 14.15 | -0.65 | 3,92,600 | 6,500 | 4,84,900 |
| 12 Sept | 614.85 | 14.8 | -3.30 | 7,64,400 | 19,500 | 4,79,700 |
| 11 Sept | 611.00 | 18.1 | 4.90 | 6,31,800 | 45,500 | 4,61,500 |
| 10 Sept | 619.20 | 13.2 | -8.10 | 10,21,800 | 36,400 | 4,39,400 |
| 9 Sept | 604.40 | 21.3 | 1.95 | 7,17,600 | -94,900 | 4,03,000 |
| 6 Sept | 609.80 | 19.35 | 4.20 | 26,57,200 | -5,200 | 5,23,900 |
| 5 Sept | 618.70 | 15.15 | -6.70 | 18,65,500 | 3,78,300 | 5,30,400 |
| 4 Sept | 607.85 | 21.85 | -2.75 | 3,26,300 | 20,800 | 1,49,500 |
| 3 Sept | 602.20 | 24.6 | -2.20 | 93,600 | 18,200 | 1,28,700 |
| 2 Sept | 599.50 | 26.8 | -1.10 | 1,27,400 | 3,900 | 1,07,900 |
| 30 Aug | 598.35 | 27.9 | -12.05 | 1,41,700 | 50,700 | 1,02,700 |
| 29 Aug | 577.80 | 39.95 | -0.15 | 32,500 | 15,600 | 52,000 |
| 28 Aug | 578.05 | 40.1 | 0.00 | 0 | 23,400 | 0 |
| 27 Aug | 582.95 | 40.1 | -4.85 | 36,400 | 14,300 | 27,300 |
| 26 Aug | 577.45 | 44.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 573.70 | 44.95 | 0.00 | 0 | 13,000 | 0 |
| 22 Aug | 579.15 | 44.95 | -20.90 | 14,300 | 11,700 | 11,700 |
| 21 Aug | 568.30 | 65.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 566.15 | 65.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 560.60 | 65.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 553.35 | 65.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 542.85 | 65.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 552.05 | 65.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 565.10 | 65.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 554.60 | 65.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 546.70 | 65.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 533.55 | 65.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 528.30 | 65.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 537.60 | 65.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 572.05 | 65.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 564.90 | 65.85 | 65.85 | 0 | 0 | 0 |
| 5 Jul | 572.70 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 570.45 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 572.15 | 0 | 0 | 0 | 0 | |
For Upl Limited - strike price 620 expiring on 26SEP2024
Delta for 620 PE is -
Historical price for 620 PE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 12.65, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -37700 which decreased total open position to 448500
On 13 Sept UPL was trading at 611.40. The strike last trading price was 14.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 484900
On 12 Sept UPL was trading at 614.85. The strike last trading price was 14.8, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 479700
On 11 Sept UPL was trading at 611.00. The strike last trading price was 18.1, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 45500 which increased total open position to 461500
On 10 Sept UPL was trading at 619.20. The strike last trading price was 13.2, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 439400
On 9 Sept UPL was trading at 604.40. The strike last trading price was 21.3, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -94900 which decreased total open position to 403000
On 6 Sept UPL was trading at 609.80. The strike last trading price was 19.35, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 523900
On 5 Sept UPL was trading at 618.70. The strike last trading price was 15.15, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 378300 which increased total open position to 530400
On 4 Sept UPL was trading at 607.85. The strike last trading price was 21.85, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 149500
On 3 Sept UPL was trading at 602.20. The strike last trading price was 24.6, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 128700
On 2 Sept UPL was trading at 599.50. The strike last trading price was 26.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 107900
On 30 Aug UPL was trading at 598.35. The strike last trading price was 27.9, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 102700
On 29 Aug UPL was trading at 577.80. The strike last trading price was 39.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 52000
On 28 Aug UPL was trading at 578.05. The strike last trading price was 40.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 0
On 27 Aug UPL was trading at 582.95. The strike last trading price was 40.1, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 27300
On 26 Aug UPL was trading at 577.45. The strike last trading price was 44.95, 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 44.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 0
On 22 Aug UPL was trading at 579.15. The strike last trading price was 44.95, which was -20.90 lower 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 65.85, 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 65.85, 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 65.85, 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 65.85, 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 65.85, 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 65.85, 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 65.85, 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 65.85, 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 65.85, 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 65.85, 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 65.85, 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 65.85, 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 65.85, 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 65.85, which was 65.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul UPL was trading at 572.70. The strike last trading price was 0, 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 4 Jul UPL was trading at 570.45. The strike last trading price was 0, 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 3 Jul UPL was trading at 572.15. 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