UPL
Upl Limited
Historical option data for UPL
16 Sep 2024 04:12 PM IST
| UPL 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 613.80 | 1.45 | -0.25 | 8,38,500 | -2,600 | 10,67,300 | ||||
| 13 Sept | 611.40 | 1.7 | -0.60 | 8,95,700 | 16,900 | 10,59,500 | ||||
| 12 Sept | 614.85 | 2.3 | -0.40 | 8,08,600 | 26,000 | 10,42,600 | ||||
| 11 Sept | 611.00 | 2.7 | -1.50 | 7,72,200 | 16,900 | 10,15,300 | ||||
| 10 Sept | 619.20 | 4.2 | 1.20 | 15,86,000 | -81,900 | 10,01,000 | ||||
| 9 Sept | 604.40 | 3 | -1.35 | 14,13,100 | 49,400 | 10,81,600 | ||||
|
|
||||||||||
| 6 Sept | 609.80 | 4.35 | -2.20 | 29,25,000 | -28,600 | 10,37,400 | ||||
| 5 Sept | 618.70 | 6.55 | 2.15 | 32,27,900 | 1,26,100 | 10,64,700 | ||||
| 4 Sept | 607.85 | 4.4 | 0.90 | 25,20,700 | 1,89,800 | 9,38,600 | ||||
| 3 Sept | 602.20 | 3.5 | -0.20 | 9,60,700 | -13,000 | 7,47,500 | ||||
| 2 Sept | 599.50 | 3.7 | -0.15 | 19,12,300 | 15,600 | 7,60,500 | ||||
| 30 Aug | 598.35 | 3.85 | 1.70 | 40,56,000 | 1,97,600 | 7,47,500 | ||||
| 29 Aug | 577.80 | 2.15 | 0.00 | 2,83,400 | 81,900 | 5,47,300 | ||||
| 28 Aug | 578.05 | 2.15 | -0.35 | 2,63,900 | 32,500 | 4,64,100 | ||||
| 27 Aug | 582.95 | 2.5 | 0.35 | 4,06,900 | 67,600 | 4,31,600 | ||||
| 26 Aug | 577.45 | 2.15 | -0.25 | 2,11,900 | 68,900 | 3,64,000 | ||||
| 23 Aug | 573.70 | 2.4 | -0.20 | 1,36,500 | -3,900 | 2,89,900 | ||||
| 22 Aug | 579.15 | 2.6 | 0.75 | 6,50,000 | 2,09,300 | 2,93,800 | ||||
| 21 Aug | 568.30 | 1.85 | -0.05 | 1,10,500 | 52,000 | 83,200 | ||||
| 20 Aug | 566.15 | 1.9 | -0.10 | 27,300 | 2,600 | 31,200 | ||||
| 19 Aug | 560.60 | 2 | 0.35 | 19,500 | 5,200 | 15,600 | ||||
| 16 Aug | 553.35 | 1.65 | 0.05 | 1,300 | 0 | 11,700 | ||||
| 14 Aug | 542.85 | 1.6 | -0.40 | 5,200 | 1,300 | 11,700 | ||||
| 13 Aug | 552.05 | 2 | -1.40 | 3,900 | 1,300 | 10,400 | ||||
| 12 Aug | 565.10 | 3.4 | -0.55 | 2,600 | 0 | 7,800 | ||||
| 9 Aug | 554.60 | 3.95 | 1.00 | 2,600 | 1,300 | 6,500 | ||||
| 7 Aug | 546.70 | 2.95 | 0.95 | 1,300 | 0 | 3,900 | ||||
| 5 Aug | 528.30 | 2 | -2.00 | 2,600 | 0 | 2,600 | ||||
| 2 Aug | 537.60 | 4 | 1,300 | 0 | 1,300 | |||||
For Upl Limited - strike price 650 expiring on 26SEP2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 1067300
On 13 Sept UPL was trading at 611.40. The strike last trading price was 1.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 1059500
On 12 Sept UPL was trading at 614.85. The strike last trading price was 2.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 1042600
On 11 Sept UPL was trading at 611.00. The strike last trading price was 2.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 1015300
On 10 Sept UPL was trading at 619.20. The strike last trading price was 4.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -81900 which decreased total open position to 1001000
On 9 Sept UPL was trading at 604.40. The strike last trading price was 3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 49400 which increased total open position to 1081600
On 6 Sept UPL was trading at 609.80. The strike last trading price was 4.35, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -28600 which decreased total open position to 1037400
On 5 Sept UPL was trading at 618.70. The strike last trading price was 6.55, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 126100 which increased total open position to 1064700
On 4 Sept UPL was trading at 607.85. The strike last trading price was 4.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 189800 which increased total open position to 938600
On 3 Sept UPL was trading at 602.20. The strike last trading price was 3.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 747500
On 2 Sept UPL was trading at 599.50. The strike last trading price was 3.7, 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 760500
On 30 Aug UPL was trading at 598.35. The strike last trading price was 3.85, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 197600 which increased total open position to 747500
On 29 Aug UPL was trading at 577.80. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 547300
On 28 Aug UPL was trading at 578.05. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 464100
On 27 Aug UPL was trading at 582.95. The strike last trading price was 2.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 67600 which increased total open position to 431600
On 26 Aug UPL was trading at 577.45. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 68900 which increased total open position to 364000
On 23 Aug UPL was trading at 573.70. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 289900
On 22 Aug UPL was trading at 579.15. The strike last trading price was 2.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 209300 which increased total open position to 293800
On 21 Aug UPL was trading at 568.30. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 83200
On 20 Aug UPL was trading at 566.15. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 31200
On 19 Aug UPL was trading at 560.60. The strike last trading price was 2, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 15600
On 16 Aug UPL was trading at 553.35. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 14 Aug UPL was trading at 542.85. The strike last trading price was 1.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 11700
On 13 Aug UPL was trading at 552.05. The strike last trading price was 2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 10400
On 12 Aug UPL was trading at 565.10. The strike last trading price was 3.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7800
On 9 Aug UPL was trading at 554.60. The strike last trading price was 3.95, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 6500
On 7 Aug UPL was trading at 546.70. The strike last trading price was 2.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 5 Aug UPL was trading at 528.30. The strike last trading price was 2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 2 Aug UPL was trading at 537.60. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
| UPL 650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 613.80 | 35.95 | 1.45 | 11,700 | 0 | 2,41,800 |
| 13 Sept | 611.40 | 34.5 | -2.85 | 19,500 | 13,000 | 2,35,300 |
| 12 Sept | 614.85 | 37.35 | 1.35 | 32,500 | -11,700 | 2,22,300 |
| 11 Sept | 611.00 | 36 | 3.10 | 1,300 | 0 | 2,35,300 |
| 10 Sept | 619.20 | 32.9 | -12.35 | 2,66,500 | 1,02,700 | 2,35,300 |
| 9 Sept | 604.40 | 45.25 | 4.05 | 52,000 | 5,200 | 1,32,600 |
| 6 Sept | 609.80 | 41.2 | 6.70 | 74,100 | 2,600 | 1,22,200 |
| 5 Sept | 618.70 | 34.5 | -8.40 | 1,20,900 | 36,400 | 1,17,000 |
| 4 Sept | 607.85 | 42.9 | -2.55 | 19,500 | -2,600 | 80,600 |
| 3 Sept | 602.20 | 45.45 | -5.40 | 5,200 | 2,600 | 80,600 |
| 2 Sept | 599.50 | 50.85 | 1.50 | 9,100 | 1,300 | 79,300 |
| 30 Aug | 598.35 | 49.35 | -24.25 | 32,500 | 16,900 | 74,100 |
| 29 Aug | 577.80 | 73.6 | 1.60 | 29,900 | 26,000 | 55,900 |
| 28 Aug | 578.05 | 72 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 582.95 | 72 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 577.45 | 72 | 0.00 | 0 | 27,300 | 0 |
| 23 Aug | 573.70 | 72 | 5.70 | 27,300 | 15,600 | 18,200 |
| 22 Aug | 579.15 | 66.3 | -21.00 | 3,900 | 2,600 | 2,600 |
| 21 Aug | 568.30 | 87.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 566.15 | 87.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 560.60 | 87.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 553.35 | 87.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 542.85 | 87.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 552.05 | 87.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 565.10 | 87.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 554.60 | 87.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 546.70 | 87.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 528.30 | 87.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 537.60 | 87.3 | 0 | 0 | 0 | |
For Upl Limited - strike price 650 expiring on 26SEP2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 16 Sept UPL was trading at 613.80. The strike last trading price was 35.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 241800
On 13 Sept UPL was trading at 611.40. The strike last trading price was 34.5, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 235300
On 12 Sept UPL was trading at 614.85. The strike last trading price was 37.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 222300
On 11 Sept UPL was trading at 611.00. The strike last trading price was 36, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 235300
On 10 Sept UPL was trading at 619.20. The strike last trading price was 32.9, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 102700 which increased total open position to 235300
On 9 Sept UPL was trading at 604.40. The strike last trading price was 45.25, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 132600
On 6 Sept UPL was trading at 609.80. The strike last trading price was 41.2, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 122200
On 5 Sept UPL was trading at 618.70. The strike last trading price was 34.5, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 117000
On 4 Sept UPL was trading at 607.85. The strike last trading price was 42.9, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 80600
On 3 Sept UPL was trading at 602.20. The strike last trading price was 45.45, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 80600
On 2 Sept UPL was trading at 599.50. The strike last trading price was 50.85, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 79300
On 30 Aug UPL was trading at 598.35. The strike last trading price was 49.35, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 74100
On 29 Aug UPL was trading at 577.80. The strike last trading price was 73.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 55900
On 28 Aug UPL was trading at 578.05. The strike last trading price was 72, 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 72, 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 72, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 0
On 23 Aug UPL was trading at 573.70. The strike last trading price was 72, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 18200
On 22 Aug UPL was trading at 579.15. The strike last trading price was 66.3, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 21 Aug UPL was trading at 568.30. The strike last trading price was 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0