UPL
Upl Limited
Historical option data for UPL
24 Apr 2026 01:30 PM IST
| UPL 28-Apr-2026 (4d) 570 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 631.95 | 88.35 | 3.299999999999997 | - | 0 | 0 | 52 | |||||||||
| 23 Apr | 642.05 | 88.35 | 3.299999999999997 | - | 0 | 0 | 52 | |||||||||
| 22 Apr | 653.85 | 88.35 | 3.299999999999997 | 78.49 | 0 | 0 | 52 | |||||||||
| 21 Apr | 654.30 | 88.35 | -3.3000000000000114 | 78.49 | 1 | 0 | 52 | |||||||||
| 20 Apr | 656.65 | 91.65 | 0.10000000000000853 | - | 0 | 0 | 52 | |||||||||
| 17 Apr | 664.70 | 91.65 | 0.10000000000000853 | - | 0 | 0 | 52 | |||||||||
| 16 Apr | 659.95 | 91.65 | 0.10000000000000853 | 54.97 | 0 | 0 | 52 | |||||||||
| 15 Apr | 659.80 | 91.65 | 11.650000000000006 | 54.97 | 3 | 0 | 52 | |||||||||
| 13 Apr | 643.75 | 80 | 3.5 | 15.49 | 0 | 0 | 52 | |||||||||
| 10 Apr | 644.85 | 80 | 3.5 | - | 0 | 0 | 52 | |||||||||
| 9 Apr | 642.00 | 80 | 3 | 47.72 | 1 | 0 | 52 | |||||||||
| 8 Apr | 640.25 | 77 | 25.85 | 31.81 | 7 | 0 | 53 | |||||||||
| 7 Apr | 607.55 | 51.45 | 10.9 | - | 0 | 0 | 53 | |||||||||
| 6 Apr | 607.75 | 51.45 | 10.9 | 45.31 | 17 | 1 | 53 | |||||||||
| 2 Apr | 593.00 | 40.55 | -1.9 | 42.29 | 32 | 11 | 52 | |||||||||
| 1 Apr | 594.50 | 42.7 | 13.3 | 36.37 | 48 | 9 | 41 | |||||||||
| 30 Mar | 567.95 | 29.25 | -52.95 | 43.5 | 66 | 31 | 31 | |||||||||
| 27 Mar | 595.85 | 82.2 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 625.25 | 82.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 620.45 | 82.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 602.40 | 82.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 625.55 | 82.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 611.80 | 82.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 631.50 | 82.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 615.85 | 82.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 608.80 | 82.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 609.40 | 82.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 629.05 | 82.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Upl Limited - strike price 570 expiring on 28APR2026
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 24 Apr UPL was trading at 631.95. The strike last trading price was 88.35, which was 3.299999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 23 Apr UPL was trading at 642.05. The strike last trading price was 88.35, which was 3.299999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 22 Apr UPL was trading at 653.85. The strike last trading price was 88.35, which was 3.299999999999997 higher than the previous day. The implied volatity was 78.49, the open interest changed by 0 which decreased total open position to 52
On 21 Apr UPL was trading at 654.30. The strike last trading price was 88.35, which was -3.3000000000000114 lower than the previous day. The implied volatity was 78.49, the open interest changed by 0 which decreased total open position to 52
On 20 Apr UPL was trading at 656.65. The strike last trading price was 91.65, which was 0.10000000000000853 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 17 Apr UPL was trading at 664.70. The strike last trading price was 91.65, which was 0.10000000000000853 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 16 Apr UPL was trading at 659.95. The strike last trading price was 91.65, which was 0.10000000000000853 higher than the previous day. The implied volatity was 54.97, the open interest changed by 0 which decreased total open position to 52
On 15 Apr UPL was trading at 659.80. The strike last trading price was 91.65, which was 11.650000000000006 higher than the previous day. The implied volatity was 54.97, the open interest changed by 0 which decreased total open position to 52
On 13 Apr UPL was trading at 643.75. The strike last trading price was 80, which was 3.5 higher than the previous day. The implied volatity was 15.49, the open interest changed by 0 which decreased total open position to 52
On 10 Apr UPL was trading at 644.85. The strike last trading price was 80, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 9 Apr UPL was trading at 642.00. The strike last trading price was 80, which was 3 higher than the previous day. The implied volatity was 47.72, the open interest changed by 0 which decreased total open position to 52
On 8 Apr UPL was trading at 640.25. The strike last trading price was 77, which was 25.85 higher than the previous day. The implied volatity was 31.81, the open interest changed by 0 which decreased total open position to 53
On 7 Apr UPL was trading at 607.55. The strike last trading price was 51.45, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53
On 6 Apr UPL was trading at 607.75. The strike last trading price was 51.45, which was 10.9 higher than the previous day. The implied volatity was 45.31, the open interest changed by 1 which increased total open position to 53
On 2 Apr UPL was trading at 593.00. The strike last trading price was 40.55, which was -1.9 lower than the previous day. The implied volatity was 42.29, the open interest changed by 11 which increased total open position to 52
On 1 Apr UPL was trading at 594.50. The strike last trading price was 42.7, which was 13.3 higher than the previous day. The implied volatity was 36.37, the open interest changed by 9 which increased total open position to 41
On 30 Mar UPL was trading at 567.95. The strike last trading price was 29.25, which was -52.95 lower than the previous day. The implied volatity was 43.5, the open interest changed by 31 which increased total open position to 31
On 27 Mar UPL was trading at 595.85. The strike last trading price was 82.2, 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 25 Mar UPL was trading at 625.25. The strike last trading price was 82.2, 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 24 Mar UPL was trading at 620.45. The strike last trading price was 82.2, 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 23 Mar UPL was trading at 602.40. The strike last trading price was 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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) 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0
Theta: -0.18
Gamma: 0.00192
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 631.95 | 0.4 | -0.04999999999999999 | 49.68 | 71 | 8 | 228 |
| 23 Apr | 642.05 | 0.45 | 0 | 52.01 | 47 | -32 | 224 |
| 22 Apr | 653.85 | 0.45 | -0.2 | 54.48 | 52 | 20 | 257 |
| 21 Apr | 654.30 | 0.7 | -0.3500000000000001 | 54.91 | 29 | 2 | 237 |
| 20 Apr | 656.65 | 1.05 | 0.10000000000000009 | 57.52 | 28 | 16 | 235 |
| 17 Apr | 664.70 | 0.85 | -0.35 | 50.28 | 72 | 30 | 217 |
| 16 Apr | 659.95 | 1.2 | 0.050000000000000044 | 49.78 | 53 | -8 | 188 |
| 15 Apr | 659.80 | 1.35 | -0.7999999999999998 | 48.41 | 46 | -12 | 196 |
| 13 Apr | 643.75 | 2.15 | 0.19999999999999996 | 43.67 | 121 | 7 | 208 |
| 10 Apr | 644.85 | 1.95 | -0.7500000000000002 | 39.85 | 35 | -3 | 201 |
| 9 Apr | 642.00 | 2.6 | -0.4 | 42.14 | 28 | 8 | 204 |
| 8 Apr | 640.25 | 2.95 | -7.4 | 42.58 | 91 | -6 | 197 |
| 7 Apr | 607.55 | 10.35 | 0.2 | 46.17 | 20 | -1 | 203 |
| 6 Apr | 607.75 | 9.8 | -4.85 | 43.76 | 118 | 0 | 203 |
| 2 Apr | 593.00 | 15.05 | 0.5 | 41.76 | 231 | 44 | 203 |
| 1 Apr | 594.50 | 14.5 | -14.25 | 43.97 | 302 | 68 | 160 |
| 30 Mar | 567.95 | 28.8 | 11.95 | 47.53 | 337 | 56 | 91 |
| 27 Mar | 595.85 | 17.3 | 10.15 | 43.32 | 74 | 20 | 35 |
| 25 Mar | 625.25 | 7.15 | -2.85 | 37.35 | 22 | 2 | 13 |
| 24 Mar | 620.45 | 10 | -2 | 41.27 | 2 | 0 | 10 |
| 23 Mar | 602.40 | 12 | 3.35 | 35.78 | 5 | 1 | 8 |
| 20 Mar | 625.55 | 8.5 | -6.65 | 36.73 | 7 | 5 | 5 |
| 19 Mar | 611.80 | 15.15 | 0 | 7.18 | 0 | 0 | 0 |
| 18 Mar | 631.50 | 15.15 | 0 | 9.21 | 0 | 0 | 0 |
| 17 Mar | 615.85 | 15.15 | 0 | 7.48 | 0 | 0 | 0 |
| 16 Mar | 608.80 | 15.15 | 0 | 5.99 | 0 | 0 | 0 |
| 13 Mar | 609.40 | 15.15 | 0 | 6.06 | 0 | 0 | 0 |
| 12 Mar | 629.05 | 15.15 | 0 | 8.37 | 0 | 0 | 0 |
For Upl Limited - strike price 570 expiring on 28APR2026
Delta for 570 PE is -0.03
Historical price for 570 PE is as follows
On 24 Apr UPL was trading at 631.95. The strike last trading price was 0.4, which was -0.04999999999999999 lower than the previous day. The implied volatity was 49.68, the open interest changed by 8 which increased total open position to 228
On 23 Apr UPL was trading at 642.05. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 52.01, the open interest changed by -32 which decreased total open position to 224
On 22 Apr UPL was trading at 653.85. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 54.48, the open interest changed by 20 which increased total open position to 257
On 21 Apr UPL was trading at 654.30. The strike last trading price was 0.7, which was -0.3500000000000001 lower than the previous day. The implied volatity was 54.91, the open interest changed by 2 which increased total open position to 237
On 20 Apr UPL was trading at 656.65. The strike last trading price was 1.05, which was 0.10000000000000009 higher than the previous day. The implied volatity was 57.52, the open interest changed by 16 which increased total open position to 235
On 17 Apr UPL was trading at 664.70. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 50.28, the open interest changed by 30 which increased total open position to 217
On 16 Apr UPL was trading at 659.95. The strike last trading price was 1.2, which was 0.050000000000000044 higher than the previous day. The implied volatity was 49.78, the open interest changed by -8 which decreased total open position to 188
On 15 Apr UPL was trading at 659.80. The strike last trading price was 1.35, which was -0.7999999999999998 lower than the previous day. The implied volatity was 48.41, the open interest changed by -12 which decreased total open position to 196
On 13 Apr UPL was trading at 643.75. The strike last trading price was 2.15, which was 0.19999999999999996 higher than the previous day. The implied volatity was 43.67, the open interest changed by 7 which increased total open position to 208
On 10 Apr UPL was trading at 644.85. The strike last trading price was 1.95, which was -0.7500000000000002 lower than the previous day. The implied volatity was 39.85, the open interest changed by -3 which decreased total open position to 201
On 9 Apr UPL was trading at 642.00. The strike last trading price was 2.6, which was -0.4 lower than the previous day. The implied volatity was 42.14, the open interest changed by 8 which increased total open position to 204
On 8 Apr UPL was trading at 640.25. The strike last trading price was 2.95, which was -7.4 lower than the previous day. The implied volatity was 42.58, the open interest changed by -6 which decreased total open position to 197
On 7 Apr UPL was trading at 607.55. The strike last trading price was 10.35, which was 0.2 higher than the previous day. The implied volatity was 46.17, the open interest changed by -1 which decreased total open position to 203
On 6 Apr UPL was trading at 607.75. The strike last trading price was 9.8, which was -4.85 lower than the previous day. The implied volatity was 43.76, the open interest changed by 0 which decreased total open position to 203
On 2 Apr UPL was trading at 593.00. The strike last trading price was 15.05, which was 0.5 higher than the previous day. The implied volatity was 41.76, the open interest changed by 44 which increased total open position to 203
On 1 Apr UPL was trading at 594.50. The strike last trading price was 14.5, which was -14.25 lower than the previous day. The implied volatity was 43.97, the open interest changed by 68 which increased total open position to 160
On 30 Mar UPL was trading at 567.95. The strike last trading price was 28.8, which was 11.95 higher than the previous day. The implied volatity was 47.53, the open interest changed by 56 which increased total open position to 91
On 27 Mar UPL was trading at 595.85. The strike last trading price was 17.3, which was 10.15 higher than the previous day. The implied volatity was 43.32, the open interest changed by 20 which increased total open position to 35
On 25 Mar UPL was trading at 625.25. The strike last trading price was 7.15, which was -2.85 lower than the previous day. The implied volatity was 37.35, the open interest changed by 2 which increased total open position to 13
On 24 Mar UPL was trading at 620.45. The strike last trading price was 10, which was -2 lower than the previous day. The implied volatity was 41.27, the open interest changed by 0 which decreased total open position to 10
On 23 Mar UPL was trading at 602.40. The strike last trading price was 12, which was 3.35 higher than the previous day. The implied volatity was 35.78, the open interest changed by 1 which increased total open position to 8
On 20 Mar UPL was trading at 625.55. The strike last trading price was 8.5, which was -6.65 lower than the previous day. The implied volatity was 36.73, the open interest changed by 5 which increased total open position to 5
On 19 Mar UPL was trading at 611.80. The strike last trading price was 15.15, which was 0 lower than the previous day. The implied volatity was 7.18, 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 15.15, which was 0 lower than the previous day. The implied volatity was 9.21, 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 15.15, which was 0 lower than the previous day. The implied volatity was 7.48, 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 15.15, which was 0 lower than the previous day. The implied volatity was 5.99, 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 15.15, which was 0 lower than the previous day. The implied volatity was 6.06, 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 15.15, which was 0 lower than the previous day. The implied volatity was 8.37, the open interest changed by 0 which decreased total open position to 0
