UPL
Upl Limited
Historical option data for UPL
16 Sep 2024 04:12 PM IST
| UPL 625 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 613.80 | 5.95 | -0.10 | 11,93,400 | -1,300 | 5,23,900 | ||||
| 13 Sept | 611.40 | 6.05 | -1.75 | 11,15,400 | 87,100 | 5,25,200 | ||||
| 12 Sept | 614.85 | 7.8 | 0.10 | 9,63,300 | 9,100 | 4,39,400 | ||||
| 11 Sept | 611.00 | 7.7 | -4.05 | 9,98,400 | 46,800 | 4,31,600 | ||||
| 10 Sept | 619.20 | 11.75 | 4.00 | 9,90,600 | 18,200 | 3,83,500 | ||||
| 9 Sept | 604.40 | 7.75 | -2.65 | 10,37,400 | -57,200 | 3,65,300 | ||||
| 6 Sept | 609.80 | 10.4 | -4.00 | 28,26,200 | 36,400 | 4,25,100 | ||||
| 5 Sept | 618.70 | 14.4 | 4.30 | 18,05,700 | 1,50,800 | 3,87,400 | ||||
| 4 Sept | 607.85 | 10.1 | 1.60 | 15,24,900 | 0 | 2,36,600 | ||||
| 3 Sept | 602.20 | 8.5 | 0.00 | 5,08,300 | 42,900 | 2,37,900 | ||||
| 2 Sept | 599.50 | 8.5 | -0.25 | 8,99,600 | -15,600 | 1,93,700 | ||||
| 30 Aug | 598.35 | 8.75 | 4.25 | 8,77,500 | 1,56,000 | 2,09,300 | ||||
| 29 Aug | 577.80 | 4.5 | 0.30 | 33,800 | 18,200 | 52,000 | ||||
| 28 Aug | 578.05 | 4.2 | -1.30 | 16,900 | 9,100 | 33,800 | ||||
| 27 Aug | 582.95 | 5.5 | 0.90 | 20,800 | -2,600 | 20,800 | ||||
| 26 Aug | 577.45 | 4.6 | -0.20 | 18,200 | 9,100 | 22,100 | ||||
| 23 Aug | 573.70 | 4.8 | -1.50 | 11,700 | 1,300 | 2,600 | ||||
| 22 Aug | 579.15 | 6.3 | 0.10 | 2,600 | 1,300 | 1,300 | ||||
| 21 Aug | 568.30 | 6.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 566.15 | 6.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 560.60 | 6.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 553.35 | 6.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 542.85 | 6.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 552.05 | 6.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 565.10 | 6.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 554.60 | 6.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 546.70 | 6.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 528.30 | 6.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 537.60 | 6.2 | 6.20 | 0 | 0 | 0 | ||||
| 31 Jul | 572.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 564.90 | 0 | 0 | 0 | 0 | |||||
For Upl Limited - strike price 625 expiring on 26SEP2024
Delta for 625 CE is -
Historical price for 625 CE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 5.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 523900
On 13 Sept UPL was trading at 611.40. The strike last trading price was 6.05, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 87100 which increased total open position to 525200
On 12 Sept UPL was trading at 614.85. The strike last trading price was 7.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 439400
On 11 Sept UPL was trading at 611.00. The strike last trading price was 7.7, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 431600
On 10 Sept UPL was trading at 619.20. The strike last trading price was 11.75, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 383500
On 9 Sept UPL was trading at 604.40. The strike last trading price was 7.75, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -57200 which decreased total open position to 365300
On 6 Sept UPL was trading at 609.80. The strike last trading price was 10.4, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 425100
On 5 Sept UPL was trading at 618.70. The strike last trading price was 14.4, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 150800 which increased total open position to 387400
On 4 Sept UPL was trading at 607.85. The strike last trading price was 10.1, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 236600
On 3 Sept UPL was trading at 602.20. The strike last trading price was 8.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 237900
On 2 Sept UPL was trading at 599.50. The strike last trading price was 8.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 193700
On 30 Aug UPL was trading at 598.35. The strike last trading price was 8.75, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 156000 which increased total open position to 209300
On 29 Aug UPL was trading at 577.80. The strike last trading price was 4.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 52000
On 28 Aug UPL was trading at 578.05. The strike last trading price was 4.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 33800
On 27 Aug UPL was trading at 582.95. The strike last trading price was 5.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 20800
On 26 Aug UPL was trading at 577.45. The strike last trading price was 4.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 22100
On 23 Aug UPL was trading at 573.70. The strike last trading price was 4.8, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 2600
On 22 Aug UPL was trading at 579.15. The strike last trading price was 6.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 21 Aug UPL was trading at 568.30. The strike last trading price was 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, which was 6.20 higher 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 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 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 625 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 613.80 | 15.35 | -2.30 | 97,500 | -28,600 | 1,72,900 |
| 13 Sept | 611.40 | 17.65 | -0.10 | 74,100 | -1,300 | 2,00,200 |
| 12 Sept | 614.85 | 17.75 | -3.40 | 1,95,000 | 16,900 | 2,02,800 |
| 11 Sept | 611.00 | 21.15 | 5.35 | 93,600 | 6,500 | 1,85,900 |
| 10 Sept | 619.20 | 15.8 | -8.40 | 2,04,100 | 32,500 | 1,80,700 |
| 9 Sept | 604.40 | 24.2 | 1.20 | 1,19,600 | 1,300 | 1,48,200 |
| 6 Sept | 609.80 | 23 | 5.15 | 9,60,700 | -3,900 | 1,48,200 |
| 5 Sept | 618.70 | 17.85 | -8.35 | 3,91,300 | 74,100 | 1,53,400 |
| 4 Sept | 607.85 | 26.2 | -1.30 | 1,00,100 | 33,800 | 76,700 |
| 3 Sept | 602.20 | 27.5 | -3.00 | 9,100 | 3,900 | 44,200 |
| 2 Sept | 599.50 | 30.5 | -1.40 | 18,200 | 6,500 | 39,000 |
| 30 Aug | 598.35 | 31.9 | -16.65 | 58,500 | 23,400 | 39,000 |
| 29 Aug | 577.80 | 48.55 | -45.40 | 18,200 | 15,600 | 15,600 |
| 28 Aug | 578.05 | 93.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 582.95 | 93.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 577.45 | 93.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 573.70 | 93.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 579.15 | 93.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 568.30 | 93.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 566.15 | 93.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 560.60 | 93.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 553.35 | 93.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 542.85 | 93.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 552.05 | 93.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 565.10 | 93.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 554.60 | 93.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 546.70 | 93.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 528.30 | 93.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 537.60 | 93.95 | 93.95 | 0 | 0 | 0 |
| 31 Jul | 572.05 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 564.90 | 0 | 0 | 0 | 0 | |
For Upl Limited - strike price 625 expiring on 26SEP2024
Delta for 625 PE is -
Historical price for 625 PE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 15.35, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -28600 which decreased total open position to 172900
On 13 Sept UPL was trading at 611.40. The strike last trading price was 17.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 200200
On 12 Sept UPL was trading at 614.85. The strike last trading price was 17.75, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 202800
On 11 Sept UPL was trading at 611.00. The strike last trading price was 21.15, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 185900
On 10 Sept UPL was trading at 619.20. The strike last trading price was 15.8, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 180700
On 9 Sept UPL was trading at 604.40. The strike last trading price was 24.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 148200
On 6 Sept UPL was trading at 609.80. The strike last trading price was 23, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 148200
On 5 Sept UPL was trading at 618.70. The strike last trading price was 17.85, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 74100 which increased total open position to 153400
On 4 Sept UPL was trading at 607.85. The strike last trading price was 26.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 33800 which increased total open position to 76700
On 3 Sept UPL was trading at 602.20. The strike last trading price was 27.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 44200
On 2 Sept UPL was trading at 599.50. The strike last trading price was 30.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 39000
On 30 Aug UPL was trading at 598.35. The strike last trading price was 31.9, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 39000
On 29 Aug UPL was trading at 577.80. The strike last trading price was 48.55, which was -45.40 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 15600
On 28 Aug UPL was trading at 578.05. The strike last trading price was 93.95, 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 27 Aug UPL was trading at 582.95. The strike last trading price was 93.95, 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 26 Aug UPL was trading at 577.45. The strike last trading price was 93.95, 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 93.95, 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 22 Aug UPL was trading at 579.15. The strike last trading price was 93.95, 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 21 Aug UPL was trading at 568.30. The strike last trading price was 93.95, 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 20 Aug UPL was trading at 566.15. The strike last trading price was 93.95, 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 19 Aug UPL was trading at 560.60. The strike last trading price was 93.95, 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 16 Aug UPL was trading at 553.35. The strike last trading price was 93.95, 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 14 Aug UPL was trading at 542.85. The strike last trading price was 93.95, 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 13 Aug UPL was trading at 552.05. The strike last trading price was 93.95, 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 12 Aug UPL was trading at 565.10. The strike last trading price was 93.95, 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 9 Aug UPL was trading at 554.60. The strike last trading price was 93.95, 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 7 Aug UPL was trading at 546.70. The strike last trading price was 93.95, 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 5 Aug UPL was trading at 528.30. The strike last trading price was 93.95, 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 2 Aug UPL was trading at 537.60. The strike last trading price was 93.95, which was 93.95 higher 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 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 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