UPL
Upl Limited
Historical option data for UPL
21 Nov 2024 04:12 PM IST
| UPL 28NOV2024 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 555.75 | 0.05 | -0.05 | - | 2 | 0 | 60 | |||
| 20 Nov | 546.80 | 0.1 | 0.00 | - | 9 | -5 | 61 | |||
| 19 Nov | 546.80 | 0.1 | 0.05 | - | 9 | -4 | 61 | |||
| 18 Nov | 536.90 | 0.05 | -0.30 | - | 10 | 0 | 67 | |||
| 14 Nov | 525.80 | 0.35 | 0.15 | - | 6 | 1 | 65 | |||
|
|
||||||||||
| 13 Nov | 515.40 | 0.2 | 0.10 | - | 16 | -7 | 71 | |||
| 12 Nov | 527.75 | 0.1 | 0.00 | - | 6 | 2 | 79 | |||
| 11 Nov | 515.15 | 0.1 | -0.10 | - | 22 | -4 | 77 | |||
| 8 Nov | 557.60 | 0.2 | 0.00 | 40.99 | 9 | -1 | 81 | |||
| 7 Nov | 567.15 | 0.2 | -0.15 | 36.87 | 2 | 0 | 82 | |||
| 6 Nov | 567.25 | 0.35 | 0.05 | 38.86 | 7 | -3 | 79 | |||
| 5 Nov | 559.05 | 0.3 | -0.10 | 39.83 | 22 | -7 | 82 | |||
| 4 Nov | 552.65 | 0.4 | -0.15 | 42.31 | 65 | 8 | 89 | |||
| 1 Nov | 558.40 | 0.55 | 0.05 | 39.97 | 16 | 6 | 80 | |||
| 31 Oct | 553.65 | 0.5 | -0.25 | - | 43 | 5 | 65 | |||
| 30 Oct | 546.25 | 0.75 | 0.00 | - | 34 | 6 | 60 | |||
| 29 Oct | 534.65 | 0.75 | -0.05 | - | 20 | 0 | 54 | |||
| 28 Oct | 531.80 | 0.8 | 0.00 | - | 28 | 2 | 53 | |||
| 25 Oct | 521.95 | 0.8 | -0.15 | - | 20 | -3 | 51 | |||
| 24 Oct | 535.00 | 0.95 | 0.20 | - | 35 | 0 | 55 | |||
| 23 Oct | 531.75 | 0.75 | -0.20 | - | 1 | 0 | 56 | |||
| 22 Oct | 530.35 | 0.95 | 0.10 | - | 21 | 0 | 55 | |||
| 21 Oct | 545.45 | 0.85 | -0.10 | - | 32 | 0 | 55 | |||
| 18 Oct | 555.25 | 0.95 | -0.30 | - | 25 | 0 | 55 | |||
| 17 Oct | 553.70 | 1.25 | 0.00 | - | 57 | 3 | 55 | |||
| 16 Oct | 568.85 | 1.25 | -0.35 | - | 21 | 1 | 51 | |||
| 15 Oct | 574.10 | 1.6 | -0.15 | - | 36 | 3 | 51 | |||
| 14 Oct | 578.65 | 1.75 | -0.85 | - | 40 | 14 | 47 | |||
| 11 Oct | 583.05 | 2.6 | -0.10 | - | 28 | 1 | 34 | |||
| 10 Oct | 584.40 | 2.7 | 0.20 | - | 98 | 4 | 34 | |||
| 9 Oct | 577.60 | 2.5 | 0.45 | - | 149 | 7 | 29 | |||
| 8 Oct | 576.80 | 2.05 | 0.05 | - | 17 | 1 | 21 | |||
| 7 Oct | 580.30 | 2 | -4.45 | - | 41 | 12 | 20 | |||
| 3 Oct | 605.45 | 6.45 | 0.00 | - | 0 | 7 | 0 | |||
| 1 Oct | 621.20 | 6.45 | - | 10 | 7 | 8 | ||||
For Upl Limited - strike price 700 expiring on 28NOV2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 21 Nov UPL was trading at 555.75. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 20 Nov UPL was trading at 546.80. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 61
On 19 Nov UPL was trading at 546.80. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 61
On 18 Nov UPL was trading at 536.90. The strike last trading price was 0.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 14 Nov UPL was trading at 525.80. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 65
On 13 Nov UPL was trading at 515.40. The strike last trading price was 0.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 71
On 12 Nov UPL was trading at 527.75. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 79
On 11 Nov UPL was trading at 515.15. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 77
On 8 Nov UPL was trading at 557.60. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 40.99, the open interest changed by -1 which decreased total open position to 81
On 7 Nov UPL was trading at 567.15. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 36.87, the open interest changed by 0 which decreased total open position to 82
On 6 Nov UPL was trading at 567.25. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 38.86, the open interest changed by -3 which decreased total open position to 79
On 5 Nov UPL was trading at 559.05. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 39.83, the open interest changed by -7 which decreased total open position to 82
On 4 Nov UPL was trading at 552.65. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 42.31, the open interest changed by 8 which increased total open position to 89
On 1 Nov UPL was trading at 558.40. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 39.97, the open interest changed by 6 which increased total open position to 80
On 31 Oct UPL was trading at 553.65. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct UPL was trading at 546.25. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct UPL was trading at 534.65. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct UPL was trading at 531.80. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct UPL was trading at 521.95. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct UPL was trading at 535.00. The strike last trading price was 0.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct UPL was trading at 531.75. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct UPL was trading at 530.35. The strike last trading price was 0.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct UPL was trading at 545.45. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct UPL was trading at 555.25. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct UPL was trading at 553.70. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct UPL was trading at 568.85. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct UPL was trading at 574.10. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct UPL was trading at 578.65. The strike last trading price was 1.75, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct UPL was trading at 583.05. The strike last trading price was 2.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct UPL was trading at 584.40. The strike last trading price was 2.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct UPL was trading at 577.60. The strike last trading price was 2.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct UPL was trading at 576.80. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct UPL was trading at 580.30. The strike last trading price was 2, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct UPL was trading at 605.45. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct UPL was trading at 621.20. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| UPL 28NOV2024 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 555.75 | 139.4 | -44.60 | - | 2 | 0 | 7 |
| 20 Nov | 546.80 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 546.80 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 536.90 | 184 | 0.00 | 0.00 | 0 | -1 | 0 |
| 14 Nov | 525.80 | 184 | 8.00 | - | 1 | 0 | 8 |
| 13 Nov | 515.40 | 176 | 14.70 | - | 4 | -1 | 11 |
| 12 Nov | 527.75 | 161.3 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Nov | 515.15 | 161.3 | 14.50 | - | 5 | 1 | 12 |
| 8 Nov | 557.60 | 146.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 567.15 | 146.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 567.25 | 146.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 559.05 | 146.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 552.65 | 146.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 558.40 | 146.8 | 0.00 | 0.00 | 0 | 7 | 0 |
| 31 Oct | 553.65 | 146.8 | 62.80 | - | 7 | 4 | 8 |
| 30 Oct | 546.25 | 84 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 534.65 | 84 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 531.80 | 84 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 521.95 | 84 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 535.00 | 84 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 531.75 | 84 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 530.35 | 84 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 545.45 | 84 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 555.25 | 84 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 553.70 | 84 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 568.85 | 84 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 574.10 | 84 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 578.65 | 84 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 583.05 | 84 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 584.40 | 84 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 577.60 | 84 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 576.80 | 84 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 580.30 | 84 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 605.45 | 84 | 11.00 | - | 1 | 0 | 3 |
| 1 Oct | 621.20 | 73 | - | 3 | 1 | 1 | |
For Upl Limited - strike price 700 expiring on 28NOV2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 21 Nov UPL was trading at 555.75. The strike last trading price was 139.4, which was -44.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Nov UPL was trading at 546.80. The strike last trading price was 184, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov UPL was trading at 546.80. The strike last trading price was 184, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov UPL was trading at 536.90. The strike last trading price was 184, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 14 Nov UPL was trading at 525.80. The strike last trading price was 184, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 13 Nov UPL was trading at 515.40. The strike last trading price was 176, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 11
On 12 Nov UPL was trading at 527.75. The strike last trading price was 161.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Nov UPL was trading at 515.15. The strike last trading price was 161.3, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 12
On 8 Nov UPL was trading at 557.60. The strike last trading price was 146.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov UPL was trading at 567.15. The strike last trading price was 146.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov UPL was trading at 567.25. The strike last trading price was 146.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov UPL was trading at 559.05. The strike last trading price was 146.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov UPL was trading at 552.65. The strike last trading price was 146.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov UPL was trading at 558.40. The strike last trading price was 146.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 31 Oct UPL was trading at 553.65. The strike last trading price was 146.8, which was 62.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct UPL was trading at 546.25. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct UPL was trading at 534.65. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct UPL was trading at 531.80. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct UPL was trading at 521.95. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct UPL was trading at 535.00. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct UPL was trading at 531.75. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct UPL was trading at 530.35. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct UPL was trading at 545.45. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct UPL was trading at 555.25. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct UPL was trading at 553.70. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct UPL was trading at 568.85. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct UPL was trading at 574.10. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct UPL was trading at 578.65. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct UPL was trading at 583.05. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct UPL was trading at 584.40. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct UPL was trading at 577.60. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct UPL was trading at 576.80. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct UPL was trading at 580.30. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct UPL was trading at 605.45. The strike last trading price was 84, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct UPL was trading at 621.20. The strike last trading price was 73, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
