UPL
Upl Limited
Historical option data for UPL
24 Apr 2026 01:28 PM IST
| UPL 28-Apr-2026 (4d) 550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 631.55 | 106.2 | 1.7999999999999972 | - | 0 | 0 | 58 | |||||||||
| 23 Apr | 642.05 | 106.2 | 1.7999999999999972 | 64.88 | 0 | 0 | 58 | |||||||||
| 22 Apr | 653.85 | 106.2 | -0.29999999999999716 | 64.88 | 1 | 0 | 59 | |||||||||
| 21 Apr | 654.30 | 106.5 | -13.5 | 77.89 | 3 | 0 | 59 | |||||||||
| 20 Apr | 656.65 | 120 | 4.25 | - | 0 | 0 | 59 | |||||||||
| 17 Apr | 664.70 | 120 | 6 | 57.9 | 2 | 0 | 61 | |||||||||
| 16 Apr | 659.95 | 114 | 3.700000000000003 | 63.74 | 3 | 0 | 61 | |||||||||
| 15 Apr | 659.80 | 110.3 | 13.25 | 50.86 | 4 | 0 | 63 | |||||||||
| 13 Apr | 643.75 | 97.05 | -0.29999999999999716 | 71.97 | 0 | 0 | 63 | |||||||||
| 10 Apr | 644.85 | 97.05 | 34.25 | 47.11 | 4 | -2 | 64 | |||||||||
| 9 Apr | 642.00 | 62.8 | -3.6 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 640.25 | 62.8 | -3.6 | - | 0 | 0 | 66 | |||||||||
| 7 Apr | 607.55 | 62.8 | -3.6 | 31.78 | 7 | 2 | 65 | |||||||||
| 6 Apr | 607.75 | 66.6 | 10.9 | 45.06 | 6 | 0 | 63 | |||||||||
| 2 Apr | 593.00 | 55 | -1.5 | 44.03 | 55 | 30 | 64 | |||||||||
| 1 Apr | 594.50 | 56.5 | 15.65 | 33.33 | 35 | 4 | 34 | |||||||||
| 30 Mar | 567.95 | 40.6 | -24.9 | 44.23 | 25 | 10 | 29 | |||||||||
| 27 Mar | 595.85 | 65.5 | -18.8 | 53.27 | 1 | 0 | 18 | |||||||||
| 25 Mar | 625.25 | 84.3 | 4.2 | 41.74 | 4 | 3 | 18 | |||||||||
| 24 Mar | 620.45 | 80.1 | -17 | 36.2 | 16 | 14 | 14 | |||||||||
| 23 Mar | 602.40 | 97.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 625.55 | 97.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 611.80 | 97.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 631.50 | 97.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 615.85 | 97.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 608.80 | 97.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 609.40 | 97.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 629.05 | 97.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Upl Limited - strike price 550 expiring on 28APR2026
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 24 Apr UPL was trading at 631.55. The strike last trading price was 106.2, which was 1.7999999999999972 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 23 Apr UPL was trading at 642.05. The strike last trading price was 106.2, which was 1.7999999999999972 higher than the previous day. The implied volatity was 64.88, the open interest changed by 0 which decreased total open position to 58
On 22 Apr UPL was trading at 653.85. The strike last trading price was 106.2, which was -0.29999999999999716 lower than the previous day. The implied volatity was 64.88, the open interest changed by 0 which decreased total open position to 59
On 21 Apr UPL was trading at 654.30. The strike last trading price was 106.5, which was -13.5 lower than the previous day. The implied volatity was 77.89, the open interest changed by 0 which decreased total open position to 59
On 20 Apr UPL was trading at 656.65. The strike last trading price was 120, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 17 Apr UPL was trading at 664.70. The strike last trading price was 120, which was 6 higher than the previous day. The implied volatity was 57.9, the open interest changed by 0 which decreased total open position to 61
On 16 Apr UPL was trading at 659.95. The strike last trading price was 114, which was 3.700000000000003 higher than the previous day. The implied volatity was 63.74, the open interest changed by 0 which decreased total open position to 61
On 15 Apr UPL was trading at 659.80. The strike last trading price was 110.3, which was 13.25 higher than the previous day. The implied volatity was 50.86, the open interest changed by 0 which decreased total open position to 63
On 13 Apr UPL was trading at 643.75. The strike last trading price was 97.05, which was -0.29999999999999716 lower than the previous day. The implied volatity was 71.97, the open interest changed by 0 which decreased total open position to 63
On 10 Apr UPL was trading at 644.85. The strike last trading price was 97.05, which was 34.25 higher than the previous day. The implied volatity was 47.11, the open interest changed by -2 which decreased total open position to 64
On 9 Apr UPL was trading at 642.00. The strike last trading price was 62.8, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr UPL was trading at 640.25. The strike last trading price was 62.8, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 7 Apr UPL was trading at 607.55. The strike last trading price was 62.8, which was -3.6 lower than the previous day. The implied volatity was 31.78, the open interest changed by 2 which increased total open position to 65
On 6 Apr UPL was trading at 607.75. The strike last trading price was 66.6, which was 10.9 higher than the previous day. The implied volatity was 45.06, the open interest changed by 0 which decreased total open position to 63
On 2 Apr UPL was trading at 593.00. The strike last trading price was 55, which was -1.5 lower than the previous day. The implied volatity was 44.03, the open interest changed by 30 which increased total open position to 64
On 1 Apr UPL was trading at 594.50. The strike last trading price was 56.5, which was 15.65 higher than the previous day. The implied volatity was 33.33, the open interest changed by 4 which increased total open position to 34
On 30 Mar UPL was trading at 567.95. The strike last trading price was 40.6, which was -24.9 lower than the previous day. The implied volatity was 44.23, the open interest changed by 10 which increased total open position to 29
On 27 Mar UPL was trading at 595.85. The strike last trading price was 65.5, which was -18.8 lower than the previous day. The implied volatity was 53.27, the open interest changed by 0 which decreased total open position to 18
On 25 Mar UPL was trading at 625.25. The strike last trading price was 84.3, which was 4.2 higher than the previous day. The implied volatity was 41.74, the open interest changed by 3 which increased total open position to 18
On 24 Mar UPL was trading at 620.45. The strike last trading price was 80.1, which was -17 lower than the previous day. The implied volatity was 36.2, the open interest changed by 14 which increased total open position to 14
On 23 Mar UPL was trading at 602.40. The strike last trading price was 97.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar UPL was trading at 625.55. The strike last trading price was 97.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar UPL was trading at 611.80. The strike last trading price was 97.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar UPL was trading at 631.50. The strike last trading price was 97.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar UPL was trading at 615.85. The strike last trading price was 97.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar UPL was trading at 608.80. The strike last trading price was 97.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar UPL was trading at 609.40. The strike last trading price was 97.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar UPL was trading at 629.05. The strike last trading price was 97.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| UPL 28-Apr-2026 (4d) 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.08
Gamma: 0.00086
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 631.55 | 0.2 | 0 | 58.4 | 8 | -1 | 94 |
| 23 Apr | 642.05 | 0.2 | -0.04999999999999999 | 60.36 | 3 | 0 | 95 |
| 22 Apr | 653.85 | 0.25 | -0.15000000000000002 | 60.28 | 24 | -8 | 95 |
| 21 Apr | 654.30 | 0.4 | -0.4 | 60.65 | 16 | -7 | 104 |
| 20 Apr | 656.65 | 0.8 | 0.15000000000000002 | 65.19 | 13 | -5 | 112 |
| 17 Apr | 664.70 | 0.65 | -0.09999999999999998 | 56.92 | 8 | -3 | 118 |
| 16 Apr | 659.95 | 0.75 | -0.050000000000000044 | 53.8 | 7 | -1 | 122 |
| 15 Apr | 659.80 | 0.8 | -0.44999999999999996 | 52.3 | 34 | -3 | 129 |
| 13 Apr | 643.75 | 1.25 | 0.10000000000000009 | 47.03 | 75 | 27 | 131 |
| 10 Apr | 644.85 | 1.15 | -0.4500000000000002 | 43.39 | 31 | -7 | 104 |
| 9 Apr | 642.00 | 1.6 | -0.15 | 45.57 | 96 | -8 | 112 |
| 8 Apr | 640.25 | 1.7 | -4 | 45.09 | 182 | -56 | 120 |
| 7 Apr | 607.55 | 5.55 | -0.55 | 45.56 | 105 | 5 | 176 |
| 6 Apr | 607.75 | 6.1 | -3.5 | 45.91 | 220 | -22 | 176 |
| 2 Apr | 593.00 | 9.5 | 0.05 | 43.1 | 290 | -1 | 199 |
| 1 Apr | 594.50 | 9.2 | -11.25 | 44.97 | 192 | 7 | 201 |
| 30 Mar | 567.95 | 19.4 | 7.9 | 47.01 | 459 | 35 | 192 |
| 27 Mar | 595.85 | 11.9 | 7.5 | 45.09 | 404 | 88 | 133 |
| 25 Mar | 625.25 | 4.5 | -1.75 | 39.17 | 30 | 0 | 44 |
| 24 Mar | 620.45 | 6.2 | -4.6 | 41.97 | 28 | 4 | 44 |
| 23 Mar | 602.40 | 10.85 | 6.3 | 43.36 | 33 | 17 | 39 |
| 20 Mar | 625.55 | 4.55 | -2.9 | 36.15 | 20 | -4 | 23 |
| 19 Mar | 611.80 | 7.3 | 2.3 | 39.02 | 12 | 4 | 25 |
| 18 Mar | 631.50 | 5 | -0.6 | 38.63 | 3 | -2 | 20 |
| 17 Mar | 615.85 | 5.6 | -1.5 | 35.74 | 4 | 0 | 22 |
| 16 Mar | 608.80 | 7.1 | -1.3 | 36.17 | 1 | 0 | 22 |
| 13 Mar | 609.40 | 8.4 | -1.9 | 37.85 | 28 | 21 | 21 |
| 12 Mar | 629.05 | 10.3 | 0 | 10.73 | 0 | 0 | 0 |
For Upl Limited - strike price 550 expiring on 28APR2026
Delta for 550 PE is -0.01
Historical price for 550 PE is as follows
On 24 Apr UPL was trading at 631.55. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 58.4, the open interest changed by -1 which decreased total open position to 94
On 23 Apr UPL was trading at 642.05. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 60.36, the open interest changed by 0 which decreased total open position to 95
On 22 Apr UPL was trading at 653.85. The strike last trading price was 0.25, which was -0.15000000000000002 lower than the previous day. The implied volatity was 60.28, the open interest changed by -8 which decreased total open position to 95
On 21 Apr UPL was trading at 654.30. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 60.65, the open interest changed by -7 which decreased total open position to 104
On 20 Apr UPL was trading at 656.65. The strike last trading price was 0.8, which was 0.15000000000000002 higher than the previous day. The implied volatity was 65.19, the open interest changed by -5 which decreased total open position to 112
On 17 Apr UPL was trading at 664.70. The strike last trading price was 0.65, which was -0.09999999999999998 lower than the previous day. The implied volatity was 56.92, the open interest changed by -3 which decreased total open position to 118
On 16 Apr UPL was trading at 659.95. The strike last trading price was 0.75, which was -0.050000000000000044 lower than the previous day. The implied volatity was 53.8, the open interest changed by -1 which decreased total open position to 122
On 15 Apr UPL was trading at 659.80. The strike last trading price was 0.8, which was -0.44999999999999996 lower than the previous day. The implied volatity was 52.3, the open interest changed by -3 which decreased total open position to 129
On 13 Apr UPL was trading at 643.75. The strike last trading price was 1.25, which was 0.10000000000000009 higher than the previous day. The implied volatity was 47.03, the open interest changed by 27 which increased total open position to 131
On 10 Apr UPL was trading at 644.85. The strike last trading price was 1.15, which was -0.4500000000000002 lower than the previous day. The implied volatity was 43.39, the open interest changed by -7 which decreased total open position to 104
On 9 Apr UPL was trading at 642.00. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was 45.57, the open interest changed by -8 which decreased total open position to 112
On 8 Apr UPL was trading at 640.25. The strike last trading price was 1.7, which was -4 lower than the previous day. The implied volatity was 45.09, the open interest changed by -56 which decreased total open position to 120
On 7 Apr UPL was trading at 607.55. The strike last trading price was 5.55, which was -0.55 lower than the previous day. The implied volatity was 45.56, the open interest changed by 5 which increased total open position to 176
On 6 Apr UPL was trading at 607.75. The strike last trading price was 6.1, which was -3.5 lower than the previous day. The implied volatity was 45.91, the open interest changed by -22 which decreased total open position to 176
On 2 Apr UPL was trading at 593.00. The strike last trading price was 9.5, which was 0.05 higher than the previous day. The implied volatity was 43.1, the open interest changed by -1 which decreased total open position to 199
On 1 Apr UPL was trading at 594.50. The strike last trading price was 9.2, which was -11.25 lower than the previous day. The implied volatity was 44.97, the open interest changed by 7 which increased total open position to 201
On 30 Mar UPL was trading at 567.95. The strike last trading price was 19.4, which was 7.9 higher than the previous day. The implied volatity was 47.01, the open interest changed by 35 which increased total open position to 192
On 27 Mar UPL was trading at 595.85. The strike last trading price was 11.9, which was 7.5 higher than the previous day. The implied volatity was 45.09, the open interest changed by 88 which increased total open position to 133
On 25 Mar UPL was trading at 625.25. The strike last trading price was 4.5, which was -1.75 lower than the previous day. The implied volatity was 39.17, the open interest changed by 0 which decreased total open position to 44
On 24 Mar UPL was trading at 620.45. The strike last trading price was 6.2, which was -4.6 lower than the previous day. The implied volatity was 41.97, the open interest changed by 4 which increased total open position to 44
On 23 Mar UPL was trading at 602.40. The strike last trading price was 10.85, which was 6.3 higher than the previous day. The implied volatity was 43.36, the open interest changed by 17 which increased total open position to 39
On 20 Mar UPL was trading at 625.55. The strike last trading price was 4.55, which was -2.9 lower than the previous day. The implied volatity was 36.15, the open interest changed by -4 which decreased total open position to 23
On 19 Mar UPL was trading at 611.80. The strike last trading price was 7.3, which was 2.3 higher than the previous day. The implied volatity was 39.02, the open interest changed by 4 which increased total open position to 25
On 18 Mar UPL was trading at 631.50. The strike last trading price was 5, which was -0.6 lower than the previous day. The implied volatity was 38.63, the open interest changed by -2 which decreased total open position to 20
On 17 Mar UPL was trading at 615.85. The strike last trading price was 5.6, which was -1.5 lower than the previous day. The implied volatity was 35.74, the open interest changed by 0 which decreased total open position to 22
On 16 Mar UPL was trading at 608.80. The strike last trading price was 7.1, which was -1.3 lower than the previous day. The implied volatity was 36.17, the open interest changed by 0 which decreased total open position to 22
On 13 Mar UPL was trading at 609.40. The strike last trading price was 8.4, which was -1.9 lower than the previous day. The implied volatity was 37.85, the open interest changed by 21 which increased total open position to 21
On 12 Mar UPL was trading at 629.05. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 10.73, the open interest changed by 0 which decreased total open position to 0
