UPL
Upl Limited
Historical option data for UPL
16 Sep 2024 04:12 PM IST
| UPL 640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 613.80 | 2.4 | -0.35 | 7,25,400 | 26,000 | 6,82,500 | ||||
| 13 Sept | 611.40 | 2.75 | -1.00 | 7,28,000 | 63,700 | 6,57,800 | ||||
| 12 Sept | 614.85 | 3.75 | -0.55 | 9,69,800 | 11,700 | 5,96,700 | ||||
| 11 Sept | 611.00 | 4.3 | -2.15 | 10,63,400 | 6,500 | 5,86,300 | ||||
| 10 Sept | 619.20 | 6.45 | 2.15 | 17,77,100 | 16,900 | 5,85,000 | ||||
| 9 Sept | 604.40 | 4.3 | -1.90 | 9,46,400 | -53,300 | 5,69,400 | ||||
| 6 Sept | 609.80 | 6.2 | -3.05 | 27,31,300 | 19,500 | 6,26,600 | ||||
| 5 Sept | 618.70 | 9.25 | 3.05 | 33,03,300 | 39,000 | 6,07,100 | ||||
| 4 Sept | 607.85 | 6.2 | 1.15 | 23,94,600 | -63,700 | 5,70,700 | ||||
| 3 Sept | 602.20 | 5.05 | -0.15 | 6,94,200 | -28,600 | 6,29,200 | ||||
| 2 Sept | 599.50 | 5.2 | -0.20 | 14,17,000 | -89,700 | 6,55,200 | ||||
| 30 Aug | 598.35 | 5.4 | 2.50 | 63,54,400 | 6,57,800 | 7,41,000 | ||||
| 29 Aug | 577.80 | 2.9 | 0.20 | 61,100 | 5,200 | 81,900 | ||||
| 28 Aug | 578.05 | 2.7 | -0.60 | 48,100 | 13,000 | 75,400 | ||||
| 27 Aug | 582.95 | 3.3 | 0.35 | 1,44,300 | 41,600 | 61,100 | ||||
| 26 Aug | 577.45 | 2.95 | -16.30 | 23,400 | 19,500 | 19,500 | ||||
| 23 Aug | 573.70 | 19.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 579.15 | 19.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 568.30 | 19.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 566.15 | 19.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 560.60 | 19.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 553.35 | 19.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 542.85 | 19.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 552.05 | 19.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 565.10 | 19.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 554.60 | 19.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 546.70 | 19.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 528.30 | 19.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 537.60 | 19.25 | 0 | 0 | 0 | |||||
For Upl Limited - strike price 640 expiring on 26SEP2024
Delta for 640 CE is -
Historical price for 640 CE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 682500
On 13 Sept UPL was trading at 611.40. The strike last trading price was 2.75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 63700 which increased total open position to 657800
On 12 Sept UPL was trading at 614.85. The strike last trading price was 3.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 596700
On 11 Sept UPL was trading at 611.00. The strike last trading price was 4.3, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 586300
On 10 Sept UPL was trading at 619.20. The strike last trading price was 6.45, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 585000
On 9 Sept UPL was trading at 604.40. The strike last trading price was 4.3, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -53300 which decreased total open position to 569400
On 6 Sept UPL was trading at 609.80. The strike last trading price was 6.2, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 626600
On 5 Sept UPL was trading at 618.70. The strike last trading price was 9.25, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 607100
On 4 Sept UPL was trading at 607.85. The strike last trading price was 6.2, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -63700 which decreased total open position to 570700
On 3 Sept UPL was trading at 602.20. The strike last trading price was 5.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -28600 which decreased total open position to 629200
On 2 Sept UPL was trading at 599.50. The strike last trading price was 5.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -89700 which decreased total open position to 655200
On 30 Aug UPL was trading at 598.35. The strike last trading price was 5.4, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 657800 which increased total open position to 741000
On 29 Aug UPL was trading at 577.80. The strike last trading price was 2.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 81900
On 28 Aug UPL was trading at 578.05. The strike last trading price was 2.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 75400
On 27 Aug UPL was trading at 582.95. The strike last trading price was 3.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 61100
On 26 Aug UPL was trading at 577.45. The strike last trading price was 2.95, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 19500
On 23 Aug UPL was trading at 573.70. The strike last trading price was 19.25, 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 19.25, 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 19.25, 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 19.25, 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 19.25, 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 19.25, 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 19.25, 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 19.25, 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 19.25, 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 19.25, 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 19.25, 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 19.25, 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 19.25, 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 640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 613.80 | 26.8 | -2.40 | 3,900 | 0 | 65,000 |
| 13 Sept | 611.40 | 29.2 | 1.55 | 6,500 | 0 | 67,600 |
| 12 Sept | 614.85 | 27.65 | 0.25 | 28,600 | -2,600 | 66,300 |
| 11 Sept | 611.00 | 27.4 | 1.90 | 36,400 | -6,500 | 71,500 |
| 10 Sept | 619.20 | 25.5 | -11.25 | 23,400 | 10,400 | 79,300 |
| 9 Sept | 604.40 | 36.75 | 3.45 | 33,800 | -11,700 | 72,800 |
| 6 Sept | 609.80 | 33.3 | 6.10 | 1,84,600 | 14,300 | 83,200 |
| 5 Sept | 618.70 | 27.2 | -10.45 | 87,100 | 26,000 | 67,600 |
| 4 Sept | 607.85 | 37.65 | -0.70 | 5,200 | -2,600 | 40,300 |
| 3 Sept | 602.20 | 38.35 | -4.00 | 1,300 | 0 | 42,900 |
| 2 Sept | 599.50 | 42.35 | -0.60 | 13,000 | 3,900 | 42,900 |
| 30 Aug | 598.35 | 42.95 | -19.85 | 19,500 | 14,300 | 37,700 |
| 29 Aug | 577.80 | 62.8 | 1.75 | 10,400 | 6,500 | 19,500 |
| 28 Aug | 578.05 | 61.05 | -0.95 | 13,000 | 9,100 | 11,700 |
| 27 Aug | 582.95 | 62 | 0.00 | 0 | 2,600 | 0 |
| 26 Aug | 577.45 | 62 | -17.85 | 5,200 | 2,600 | 2,600 |
| 23 Aug | 573.70 | 79.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 579.15 | 79.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 568.30 | 79.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 566.15 | 79.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 560.60 | 79.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 553.35 | 79.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 542.85 | 79.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 552.05 | 79.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 565.10 | 79.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 554.60 | 79.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 546.70 | 79.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 528.30 | 79.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 537.60 | 79.85 | 0 | 0 | 0 | |
For Upl Limited - strike price 640 expiring on 26SEP2024
Delta for 640 PE is -
Historical price for 640 PE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 26.8, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65000
On 13 Sept UPL was trading at 611.40. The strike last trading price was 29.2, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67600
On 12 Sept UPL was trading at 614.85. The strike last trading price was 27.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 66300
On 11 Sept UPL was trading at 611.00. The strike last trading price was 27.4, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 71500
On 10 Sept UPL was trading at 619.20. The strike last trading price was 25.5, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 79300
On 9 Sept UPL was trading at 604.40. The strike last trading price was 36.75, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 72800
On 6 Sept UPL was trading at 609.80. The strike last trading price was 33.3, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 83200
On 5 Sept UPL was trading at 618.70. The strike last trading price was 27.2, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 67600
On 4 Sept UPL was trading at 607.85. The strike last trading price was 37.65, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 40300
On 3 Sept UPL was trading at 602.20. The strike last trading price was 38.35, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42900
On 2 Sept UPL was trading at 599.50. The strike last trading price was 42.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 42900
On 30 Aug UPL was trading at 598.35. The strike last trading price was 42.95, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 37700
On 29 Aug UPL was trading at 577.80. The strike last trading price was 62.8, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 19500
On 28 Aug UPL was trading at 578.05. The strike last trading price was 61.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 11700
On 27 Aug UPL was trading at 582.95. 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 2600 which increased total open position to 0
On 26 Aug UPL was trading at 577.45. The strike last trading price was 62, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 23 Aug UPL was trading at 573.70. The strike last trading price was 79.85, 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 22 Aug UPL was trading at 579.15. The strike last trading price was 79.85, 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 21 Aug UPL was trading at 568.30. The strike last trading price was 79.85, 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 79.85, 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 79.85, 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 79.85, 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 79.85, 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 79.85, 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 79.85, 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 79.85, 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 79.85, 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 79.85, 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 79.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0