Historical option data for UPL
19 May 2026 04:10 PM IST
| UPL 26-May-2026 (7d) 550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 May | 633.30 | 100.15 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 18 May | 637.85 | 100.15 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 15 May | 632.25 | 105 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 638.40 | 105 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 630.10 | 105 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 626.15 | 105 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 669.00 | 105 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 646.00 | 105 | 4.85 (4.84%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 650.45 | 105 | 4.85 (4.84%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 660.00 | 105 | 4.85 (4.84%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 642.05 | 105 | 4.85 (4.84%) | - | 0 | 0 | 1 | |||||||||
| 4 May | 643.35 | 105 | 4.85 (4.84%) | - | 0 | 0 | 1 | |||||||||
| 30 Apr | 641.85 | 105 | 4.85 (4.84%) | - | 0 | 0 | 1 | |||||||||
| 29 Apr | 644.10 | 105 | 4.85 (4.84%) | 45.92 | 0 | 0 | 1 | |||||||||
| 28 Apr | 645.50 | 105 | 3 (2.94%) | 45.92 | 1 | 0 | 1 | |||||||||
| 27 Apr | 639.50 | 102 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 24 Apr | 631.40 | 102 | 0 (0.00%) | 51.37 | 0 | 0 | 1 | |||||||||
| 23 Apr | 642.05 | 102 | 53.05 (108.38%) | 51.37 | 1 | 0 | 0 | |||||||||
| 22 Apr | 653.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 654.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 656.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 659.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 643.75 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For Upl Limited - strike price 550 expiring on 26MAY2026
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 19 May UPL was trading at 633.30. The strike last trading price was 100.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May UPL was trading at 637.85. The strike last trading price was 100.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May UPL was trading at 632.25. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May UPL was trading at 638.40. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May UPL was trading at 630.10. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May UPL was trading at 626.15. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May UPL was trading at 669.00. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May UPL was trading at 646.00. The strike last trading price was 105, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May UPL was trading at 650.45. The strike last trading price was 105, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May UPL was trading at 660.00. The strike last trading price was 105, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May UPL was trading at 642.05. The strike last trading price was 105, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May UPL was trading at 643.35. The strike last trading price was 105, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr UPL was trading at 641.85. The strike last trading price was 105, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Apr UPL was trading at 644.10. The strike last trading price was 105, which was 4.85 higher than the previous day. The implied volatity was 45.92, the open interest changed by 0 which decreased total open position to 1
On 28 Apr UPL was trading at 645.50. The strike last trading price was 105, which was 3 higher than the previous day. The implied volatity was 45.92, the open interest changed by 0 which decreased total open position to 1
On 27 Apr UPL was trading at 639.50. The strike last trading price was 102, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr UPL was trading at 631.40. The strike last trading price was 102, which was 0 lower than the previous day. The implied volatity was 51.37, the open interest changed by 0 which decreased total open position to 1
On 23 Apr UPL was trading at 642.05. The strike last trading price was 102, which was 53.05 higher than the previous day. The implied volatity was 51.37, the open interest changed by 0 which decreased total open position to 0
On 22 Apr UPL was trading at 653.85. The strike last trading price was 0, 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 21 Apr UPL was trading at 654.30. The strike last trading price was 0, 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 Apr UPL was trading at 656.65. The strike last trading price was 0, 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 15 Apr UPL was trading at 659.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr UPL was trading at 643.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
| UPL 26-May-2026 (7d) 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.02
Gamma: 0.00081
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 May | 633.30 | 0.2 | 0.2 | 46.54 | 12 | -4 | 53 |
| 18 May | 637.85 | 0.5 | 0.5 (16.67%) | 42.98 | 4 | -2 | 57 |
| 15 May | 632.25 | 0.3 | 0 (0.00%) | 39.39 | 7 | -2 | 62 |
| 14 May | 638.40 | 0.3 | -0.15 (-33.33%) | 39.81 | 5 | -2 | 64 |
| 13 May | 630.10 | 0.45 | -0.15 (-25.00%) | 0 | 28 | 1 | 67 |
| 12 May | 626.15 | 0.65 | 0.3 (85.71%) | 37.71 | 69 | 8 | 66 |
| 11 May | 669.00 | 0.3 | -0.55 (-64.71%) | 44.68 | 80 | 0 | 58 |
| 8 May | 646.00 | 0.85 | 0.25 (41.67%) | 40.84 | 4 | 0 | 58 |
| 7 May | 650.45 | 0.6 | 0.6 (-45.45%) | 41.01 | 0 | 0 | 58 |
| 6 May | 660.00 | 0.6 | -0.5 (-45.45%) | 41.01 | 7 | -2 | 62 |
| 5 May | 642.05 | 1.1 | -0.25 (-18.52%) | 39.46 | 10 | -1 | 65 |
| 4 May | 643.35 | 1.35 | -0.3 (-18.18%) | 39.76 | 15 | 1 | 65 |
| 30 Apr | 641.85 | 1.55 | -0.15 (-8.82%) | 38.45 | 56 | 7 | 71 |
| 29 Apr | 644.10 | 1.7 | -0.2 (-10.53%) | 38.71 | 51 | 15 | 63 |
| 28 Apr | 645.50 | 1.8 | -0.85 (-32.08%) | 39.27 | 25 | 2 | 48 |
| 27 Apr | 639.50 | 2.65 | -0.75 (-22.06%) | 40.23 | 53 | 8 | 46 |
| 24 Apr | 631.40 | 3.4 | 0.7 (25.93%) | 38.57 | 36 | 20 | 37 |
| 23 Apr | 642.05 | 2.75 | -0.2 (-6.78%) | 38.63 | 4 | 1 | 16 |
| 22 Apr | 653.85 | 2.95 | 0.75 (34.09%) | 42 | 3 | 0 | 14 |
| 21 Apr | 654.30 | 2.2 | -0.6 (-21.43%) | 39.83 | 2 | 1 | 13 |
| 20 Apr | 656.65 | 2.8 | 0.8 (40.00%) | 43.49 | 3 | 2 | 12 |
| 15 Apr | 659.80 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 643.75 | 0 | 0 | - | 0 | 10 | 10 |
For Upl Limited - strike price 550 expiring on 26MAY2026
Delta for 550 PE is -0.01
Historical price for 550 PE is as follows
On 19 May UPL was trading at 633.30. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was 46.54, the open interest changed by -4 which decreased total open position to 53
On 18 May UPL was trading at 637.85. The strike last trading price was 0.5, which was 0.5 higher than the previous day. The implied volatity was 42.98, the open interest changed by -2 which decreased total open position to 57
On 15 May UPL was trading at 632.25. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 39.39, the open interest changed by -2 which decreased total open position to 62
On 14 May UPL was trading at 638.40. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 39.81, the open interest changed by -2 which decreased total open position to 64
On 13 May UPL was trading at 630.10. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 67
On 12 May UPL was trading at 626.15. The strike last trading price was 0.65, which was 0.3 higher than the previous day. The implied volatity was 37.71, the open interest changed by 8 which increased total open position to 66
On 11 May UPL was trading at 669.00. The strike last trading price was 0.3, which was -0.55 lower than the previous day. The implied volatity was 44.68, the open interest changed by 0 which decreased total open position to 58
On 8 May UPL was trading at 646.00. The strike last trading price was 0.85, which was 0.25 higher than the previous day. The implied volatity was 40.84, the open interest changed by 0 which decreased total open position to 58
On 7 May UPL was trading at 650.45. The strike last trading price was 0.6, which was 0.6 higher than the previous day. The implied volatity was 41.01, the open interest changed by 0 which decreased total open position to 58
On 6 May UPL was trading at 660.00. The strike last trading price was 0.6, which was -0.5 lower than the previous day. The implied volatity was 41.01, the open interest changed by -2 which decreased total open position to 62
On 5 May UPL was trading at 642.05. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 39.46, the open interest changed by -1 which decreased total open position to 65
On 4 May UPL was trading at 643.35. The strike last trading price was 1.35, which was -0.3 lower than the previous day. The implied volatity was 39.76, the open interest changed by 1 which increased total open position to 65
On 30 Apr UPL was trading at 641.85. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was 38.45, the open interest changed by 7 which increased total open position to 71
On 29 Apr UPL was trading at 644.10. The strike last trading price was 1.7, which was -0.2 lower than the previous day. The implied volatity was 38.71, the open interest changed by 15 which increased total open position to 63
On 28 Apr UPL was trading at 645.50. The strike last trading price was 1.8, which was -0.85 lower than the previous day. The implied volatity was 39.27, the open interest changed by 2 which increased total open position to 48
On 27 Apr UPL was trading at 639.50. The strike last trading price was 2.65, which was -0.75 lower than the previous day. The implied volatity was 40.23, the open interest changed by 8 which increased total open position to 46
On 24 Apr UPL was trading at 631.40. The strike last trading price was 3.4, which was 0.7 higher than the previous day. The implied volatity was 38.57, the open interest changed by 20 which increased total open position to 37
On 23 Apr UPL was trading at 642.05. The strike last trading price was 2.75, which was -0.2 lower than the previous day. The implied volatity was 38.63, the open interest changed by 1 which increased total open position to 16
On 22 Apr UPL was trading at 653.85. The strike last trading price was 2.95, which was 0.75 higher than the previous day. The implied volatity was 42, the open interest changed by 0 which decreased total open position to 14
On 21 Apr UPL was trading at 654.30. The strike last trading price was 2.2, which was -0.6 lower than the previous day. The implied volatity was 39.83, the open interest changed by 1 which increased total open position to 13
On 20 Apr UPL was trading at 656.65. The strike last trading price was 2.8, which was 0.8 higher than the previous day. The implied volatity was 43.49, the open interest changed by 2 which increased total open position to 12
On 15 Apr UPL was trading at 659.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr UPL was trading at 643.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
