UPL
Upl Limited
Historical option data for UPL
16 Sep 2024 04:12 PM IST
| UPL 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 613.80 | 4.4 | -0.20 | 15,22,300 | 1,15,700 | 14,52,100 | ||||
| 13 Sept | 611.40 | 4.6 | -1.45 | 15,73,000 | 55,900 | 13,65,000 | ||||
| 12 Sept | 614.85 | 6.05 | -0.20 | 21,94,400 | -23,400 | 13,10,400 | ||||
| 11 Sept | 611.00 | 6.25 | -3.50 | 16,44,500 | 1,13,100 | 13,39,000 | ||||
| 10 Sept | 619.20 | 9.75 | 3.35 | 26,68,900 | -46,800 | 12,66,200 | ||||
| 9 Sept | 604.40 | 6.4 | -2.35 | 27,46,900 | -44,200 | 13,23,400 | ||||
| 6 Sept | 609.80 | 8.75 | -4.10 | 55,17,200 | -85,800 | 13,59,800 | ||||
| 5 Sept | 618.70 | 12.85 | 4.35 | 66,82,000 | 6,43,500 | 14,57,300 | ||||
| 4 Sept | 607.85 | 8.5 | 1.35 | 35,90,600 | 1,67,700 | 8,13,800 | ||||
| 3 Sept | 602.20 | 7.15 | -0.10 | 10,98,500 | -2,600 | 6,50,000 | ||||
| 2 Sept | 599.50 | 7.25 | -0.10 | 16,31,500 | 84,500 | 6,57,800 | ||||
| 30 Aug | 598.35 | 7.35 | 3.60 | 25,89,600 | 1,84,600 | 5,69,400 | ||||
| 29 Aug | 577.80 | 3.75 | 0.10 | 2,50,900 | 13,000 | 3,82,200 | ||||
| 28 Aug | 578.05 | 3.65 | -0.95 | 1,02,700 | 18,200 | 3,69,200 | ||||
| 27 Aug | 582.95 | 4.6 | 0.75 | 1,23,500 | 29,900 | 3,51,000 | ||||
| 26 Aug | 577.45 | 3.85 | -0.15 | 1,04,000 | -1,300 | 3,19,800 | ||||
| 23 Aug | 573.70 | 4 | -0.65 | 89,700 | 24,700 | 3,23,700 | ||||
| 22 Aug | 579.15 | 4.65 | 1.80 | 4,61,500 | 2,80,800 | 2,99,000 | ||||
| 21 Aug | 568.30 | 2.85 | -0.30 | 59,800 | 15,600 | 19,500 | ||||
| 20 Aug | 566.15 | 3.15 | 0.60 | 1,300 | 0 | 2,600 | ||||
| 19 Aug | 560.60 | 2.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 553.35 | 2.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 542.85 | 2.55 | -7.70 | 5,200 | 0 | 2,600 | ||||
| 13 Aug | 552.05 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 565.10 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 554.60 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 546.70 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 528.30 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 537.60 | 10.25 | -1.60 | 1,300 | 0 | 2,600 | ||||
| 31 Jul | 572.05 | 11.85 | 4.05 | 1,300 | 0 | 2,600 | ||||
| 30 Jul | 564.90 | 7.8 | 2,600 | 0 | 0 | |||||
For Upl Limited - strike price 630 expiring on 26SEP2024
Delta for 630 CE is -
Historical price for 630 CE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 4.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 115700 which increased total open position to 1452100
On 13 Sept UPL was trading at 611.40. The strike last trading price was 4.6, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 55900 which increased total open position to 1365000
On 12 Sept UPL was trading at 614.85. The strike last trading price was 6.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 1310400
On 11 Sept UPL was trading at 611.00. The strike last trading price was 6.25, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 113100 which increased total open position to 1339000
On 10 Sept UPL was trading at 619.20. The strike last trading price was 9.75, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -46800 which decreased total open position to 1266200
On 9 Sept UPL was trading at 604.40. The strike last trading price was 6.4, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -44200 which decreased total open position to 1323400
On 6 Sept UPL was trading at 609.80. The strike last trading price was 8.75, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -85800 which decreased total open position to 1359800
On 5 Sept UPL was trading at 618.70. The strike last trading price was 12.85, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 643500 which increased total open position to 1457300
On 4 Sept UPL was trading at 607.85. The strike last trading price was 8.5, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 167700 which increased total open position to 813800
On 3 Sept UPL was trading at 602.20. The strike last trading price was 7.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 650000
On 2 Sept UPL was trading at 599.50. The strike last trading price was 7.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 84500 which increased total open position to 657800
On 30 Aug UPL was trading at 598.35. The strike last trading price was 7.35, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 184600 which increased total open position to 569400
On 29 Aug UPL was trading at 577.80. The strike last trading price was 3.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 382200
On 28 Aug UPL was trading at 578.05. The strike last trading price was 3.65, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 369200
On 27 Aug UPL was trading at 582.95. The strike last trading price was 4.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 29900 which increased total open position to 351000
On 26 Aug UPL was trading at 577.45. The strike last trading price was 3.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 319800
On 23 Aug UPL was trading at 573.70. The strike last trading price was 4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 323700
On 22 Aug UPL was trading at 579.15. The strike last trading price was 4.65, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 280800 which increased total open position to 299000
On 21 Aug UPL was trading at 568.30. The strike last trading price was 2.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 19500
On 20 Aug UPL was trading at 566.15. The strike last trading price was 3.15, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 19 Aug UPL was trading at 560.60. The strike last trading price was 2.55, 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 2.55, 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 2.55, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 13 Aug UPL was trading at 552.05. The strike last trading price was 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 31 Jul UPL was trading at 572.05. The strike last trading price was 11.85, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 30 Jul UPL was trading at 564.90. The strike last trading price was 7.8, 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 630 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 613.80 | 20.3 | -0.85 | 15,600 | -1,300 | 2,63,900 |
| 13 Sept | 611.40 | 21.15 | -0.15 | 75,400 | 19,500 | 2,67,800 |
| 12 Sept | 614.85 | 21.3 | -3.70 | 1,00,100 | 14,300 | 2,47,000 |
| 11 Sept | 611.00 | 25 | 6.35 | 1,13,100 | 15,600 | 2,30,100 |
| 10 Sept | 619.20 | 18.65 | -10.90 | 1,93,700 | 27,300 | 2,13,200 |
| 9 Sept | 604.40 | 29.55 | 3.75 | 98,800 | -3,900 | 1,85,900 |
| 6 Sept | 609.80 | 25.8 | 5.20 | 5,64,200 | 18,200 | 1,88,500 |
| 5 Sept | 618.70 | 20.6 | -8.40 | 3,58,800 | 57,200 | 1,71,600 |
| 4 Sept | 607.85 | 29 | -2.50 | 57,200 | 15,600 | 1,15,700 |
| 3 Sept | 602.20 | 31.5 | -2.15 | 10,400 | 0 | 1,01,400 |
| 2 Sept | 599.50 | 33.65 | -0.95 | 48,100 | -5,200 | 1,01,400 |
| 30 Aug | 598.35 | 34.6 | -12.45 | 9,12,600 | -2,63,900 | 1,07,900 |
| 29 Aug | 577.80 | 47.05 | -0.10 | 27,300 | 9,100 | 3,70,500 |
| 28 Aug | 578.05 | 47.15 | 2.35 | 5,200 | 1,300 | 3,60,100 |
| 27 Aug | 582.95 | 44.8 | -5.55 | 7,800 | 3,900 | 3,57,500 |
| 26 Aug | 577.45 | 50.35 | -4.75 | 80,600 | 54,600 | 3,52,300 |
| 23 Aug | 573.70 | 55.1 | 3.90 | 1,17,000 | -66,300 | 2,97,700 |
| 22 Aug | 579.15 | 51.2 | -7.05 | 1,32,600 | 87,100 | 3,64,000 |
| 21 Aug | 568.30 | 58.25 | -3.45 | 2,52,200 | 2,47,000 | 2,76,900 |
| 20 Aug | 566.15 | 61.7 | -0.30 | 20,800 | 18,200 | 27,300 |
| 19 Aug | 560.60 | 62 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 553.35 | 62 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 542.85 | 62 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 552.05 | 62 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 565.10 | 62 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 554.60 | 62 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 546.70 | 62 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 528.30 | 62 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 537.60 | 62 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 572.05 | 62 | -4.00 | 3,900 | 1,300 | 6,500 |
| 30 Jul | 564.90 | 66 | 5,200 | 3,900 | 3,900 | |
For Upl Limited - strike price 630 expiring on 26SEP2024
Delta for 630 PE is -
Historical price for 630 PE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 20.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 263900
On 13 Sept UPL was trading at 611.40. The strike last trading price was 21.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 267800
On 12 Sept UPL was trading at 614.85. The strike last trading price was 21.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 247000
On 11 Sept UPL was trading at 611.00. The strike last trading price was 25, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 230100
On 10 Sept UPL was trading at 619.20. The strike last trading price was 18.65, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 213200
On 9 Sept UPL was trading at 604.40. The strike last trading price was 29.55, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 185900
On 6 Sept UPL was trading at 609.80. The strike last trading price was 25.8, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 188500
On 5 Sept UPL was trading at 618.70. The strike last trading price was 20.6, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 171600
On 4 Sept UPL was trading at 607.85. The strike last trading price was 29, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 115700
On 3 Sept UPL was trading at 602.20. The strike last trading price was 31.5, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101400
On 2 Sept UPL was trading at 599.50. The strike last trading price was 33.65, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 101400
On 30 Aug UPL was trading at 598.35. The strike last trading price was 34.6, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by -263900 which decreased total open position to 107900
On 29 Aug UPL was trading at 577.80. The strike last trading price was 47.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 370500
On 28 Aug UPL was trading at 578.05. The strike last trading price was 47.15, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 360100
On 27 Aug UPL was trading at 582.95. The strike last trading price was 44.8, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 357500
On 26 Aug UPL was trading at 577.45. The strike last trading price was 50.35, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 352300
On 23 Aug UPL was trading at 573.70. The strike last trading price was 55.1, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -66300 which decreased total open position to 297700
On 22 Aug UPL was trading at 579.15. The strike last trading price was 51.2, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 87100 which increased total open position to 364000
On 21 Aug UPL was trading at 568.30. The strike last trading price was 58.25, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 247000 which increased total open position to 276900
On 20 Aug UPL was trading at 566.15. The strike last trading price was 61.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 27300
On 19 Aug UPL was trading at 560.60. The strike last trading price was 62, 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 62, 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 62, 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 62, 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 62, 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 62, 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 62, 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 62, 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 62, 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 62, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 6500
On 30 Jul UPL was trading at 564.90. The strike last trading price was 66, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 3900