Historical option data for UPL
27 Jul 2026 02:22 PM
| UPL 28-Jul-2026 (1d) 585 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Jul | 608.45 | 19.75 | 0 (0.00%) | 0 | 2 | 0 | 290 | |||||||||
| 24 Jul | 602.45 | 19.75 | -6.15 (-23.75%) | 33.25 | 2 | 0 | 291 | |||||||||
| 23 Jul | 607.00 | 25.9 | 0 (0.00%) | 0 | 4 | 0 | 291 | |||||||||
| 22 Jul | 608.85 | 25.9 | -7.8 (-23.15%) | 27.98 | 4 | -4 | 291 | |||||||||
| 21 Jul | 618.15 | 33.7 | -1.15 (-3.30%) | 29.55 | 295 | 130 | 295 | |||||||||
| 20 Jul | 606.05 | 34.85 | 0 (0.00%) | 0 | 8 | 0 | 165 | |||||||||
| 17 Jul | 616.60 | 34.85 | -2.95 (-7.80%) | 27.52 | 8 | 1 | 164 | |||||||||
| 16 Jul | 625.85 | 37.4 | 20.15 (116.81%) | 33.12 | 72 | -3 | 164 | |||||||||
| 15 Jul | 597.30 | 17.4 | 2.65 (17.97%) | 16.62 | 198 | -3 | 169 | |||||||||
| 14 Jul | 593.15 | 15.1 | 0.65 (4.50%) | 18.12 | 68 | 5 | 173 | |||||||||
| 13 Jul | 591.75 | 14.2 | -3.2 (-18.39%) | 20.42 | 134 | 1 | 169 | |||||||||
| 10 Jul | 594.75 | 17 | 4.85 (39.92%) | 19.28 | 203 | -48 | 168 | |||||||||
| 9 Jul | 581.85 | 12.65 | 0.95 (8.12%) | 22.85 | 512 | 61 | 216 | |||||||||
| 8 Jul | 581.70 | 12.1 | -9.9 (-45.00%) | 24.04 | 203 | 27 | 155 | |||||||||
| 7 Jul | 600.85 | 21.15 | -6.7 (-24.06%) | 17.85 | 91 | 13 | 128 | |||||||||
| 6 Jul | 608.65 | 28 | 1.1 (4.09%) | 16.62 | 17 | -4 | 115 | |||||||||
| 3 Jul | 607.40 | 26.55 | 9.55 (56.18%) | 17.62 | 241 | -25 | 119 | |||||||||
| 2 Jul | 588.75 | 17.5 | 8.5 (94.44%) | 22.16 | 708 | 95 | 145 | |||||||||
| 1 Jul | 565.05 | 9.15 | -2.75 (-23.11%) | 25.67 | 44 | 2 | 51 | |||||||||
| 30 Jun | 571.20 | 11.9 | -0.35 (-2.86%) | 26.26 | 38 | 6 | 49 | |||||||||
| 29 Jun | 568.40 | 12.95 | -77.25 (-85.64%) | 25.47 | 80 | 43 | 43 | |||||||||
| 25 Jun | 590.50 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 24 Jun | 599.25 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 23 Jun | 596.80 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Upl Limited - strike price 585 expiring on 28JUL2026
Delta for 585 CE is 0
Historical price for 585 CE is as follows
On 27 Jul UPL was trading at 608.45. The strike last trading price was 19.75, 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 290
On 24 Jul UPL was trading at 602.45. The strike last trading price was 19.75, which was -6.15 lower than the previous day. The implied volatity was 33.25, the open interest changed by 0 which decreased total open position to 291
On 23 Jul UPL was trading at 607.00. The strike last trading price was 25.9, 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 291
On 22 Jul UPL was trading at 608.85. The strike last trading price was 25.9, which was -7.8 lower than the previous day. The implied volatity was 27.98, the open interest changed by -4 which decreased total open position to 291
On 21 Jul UPL was trading at 618.15. The strike last trading price was 33.7, which was -1.15 lower than the previous day. The implied volatity was 29.55, the open interest changed by 130 which increased total open position to 295
On 20 Jul UPL was trading at 606.05. The strike last trading price was 34.85, 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 165
On 17 Jul UPL was trading at 616.60. The strike last trading price was 34.85, which was -2.95 lower than the previous day. The implied volatity was 27.52, the open interest changed by 1 which increased total open position to 164
On 16 Jul UPL was trading at 625.85. The strike last trading price was 37.4, which was 20.15 higher than the previous day. The implied volatity was 33.12, the open interest changed by -3 which decreased total open position to 164
On 15 Jul UPL was trading at 597.30. The strike last trading price was 17.4, which was 2.65 higher than the previous day. The implied volatity was 16.62, the open interest changed by -3 which decreased total open position to 169
On 14 Jul UPL was trading at 593.15. The strike last trading price was 15.1, which was 0.65 higher than the previous day. The implied volatity was 18.12, the open interest changed by 5 which increased total open position to 173
On 13 Jul UPL was trading at 591.75. The strike last trading price was 14.2, which was -3.2 lower than the previous day. The implied volatity was 20.42, the open interest changed by 1 which increased total open position to 169
On 10 Jul UPL was trading at 594.75. The strike last trading price was 17, which was 4.85 higher than the previous day. The implied volatity was 19.28, the open interest changed by -48 which decreased total open position to 168
On 9 Jul UPL was trading at 581.85. The strike last trading price was 12.65, which was 0.95 higher than the previous day. The implied volatity was 22.85, the open interest changed by 61 which increased total open position to 216
On 8 Jul UPL was trading at 581.70. The strike last trading price was 12.1, which was -9.9 lower than the previous day. The implied volatity was 24.04, the open interest changed by 27 which increased total open position to 155
On 7 Jul UPL was trading at 600.85. The strike last trading price was 21.15, which was -6.7 lower than the previous day. The implied volatity was 17.85, the open interest changed by 13 which increased total open position to 128
On 6 Jul UPL was trading at 608.65. The strike last trading price was 28, which was 1.1 higher than the previous day. The implied volatity was 16.62, the open interest changed by -4 which decreased total open position to 115
On 3 Jul UPL was trading at 607.40. The strike last trading price was 26.55, which was 9.55 higher than the previous day. The implied volatity was 17.62, the open interest changed by -25 which decreased total open position to 119
On 2 Jul UPL was trading at 588.75. The strike last trading price was 17.5, which was 8.5 higher than the previous day. The implied volatity was 22.16, the open interest changed by 95 which increased total open position to 145
On 1 Jul UPL was trading at 565.05. The strike last trading price was 9.15, which was -2.75 lower than the previous day. The implied volatity was 25.67, the open interest changed by 2 which increased total open position to 51
On 30 Jun UPL was trading at 571.20. The strike last trading price was 11.9, which was -0.35 lower than the previous day. The implied volatity was 26.26, the open interest changed by 6 which increased total open position to 49
On 29 Jun UPL was trading at 568.40. The strike last trading price was 12.95, which was -77.25 lower than the previous day. The implied volatity was 25.47, the open interest changed by 43 which increased total open position to 43
On 25 Jun UPL was trading at 590.50. The strike last trading price was 0, 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 0
On 24 Jun UPL was trading at 599.25. The strike last trading price was 0, 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 0
On 23 Jun UPL was trading at 596.80. The strike last trading price was 0, 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 0
| UPL 28-Jul-2026 (1d) 585 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.15
Gamma: 0.00436
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Jul | 608.45 | 0.1 | -0.9 (-90.00%) | 32.13 | 17 | -6 | 194 |
| 24 Jul | 602.45 | 0.55 | -0.45 (-45.00%) | 20.99 | 238 | -125 | 200 |
| 23 Jul | 607.00 | 0.8 | -0.2 (-20.00%) | 22.56 | 24 | 1 | 325 |
| 22 Jul | 608.85 | 1.45 | 0.35 (31.82%) | 27.2 | 92 | -5 | 324 |
| 21 Jul | 618.15 | 1.1 | -1.6 (-59.26%) | 30.14 | 190 | -8 | 330 |
| 20 Jul | 606.05 | 2.7 | 0.7 (35.00%) | 27.99 | 123 | 8 | 340 |
| 17 Jul | 616.60 | 2.15 | 0.15 (7.50%) | 27.08 | 339 | 41 | 331 |
| 16 Jul | 625.85 | 2.4 | -7.3 (-75.26%) | 34.89 | 480 | 43 | 291 |
| 15 Jul | 597.30 | 9.1 | -2.45 (-21.21%) | 34.43 | 451 | -6 | 248 |
| 14 Jul | 593.15 | 11.35 | -0.95 (-7.72%) | 34.29 | 190 | 33 | 255 |
| 13 Jul | 591.75 | 12.3 | 1.05 (9.33%) | 33.35 | 132 | 35 | 224 |
| 10 Jul | 594.75 | 11.3 | -6.7 (-37.22%) | 31.25 | 89 | 7 | 189 |
| 9 Jul | 581.85 | 17.15 | -2.4 (-12.28%) | 32.75 | 291 | 28 | 182 |
| 8 Jul | 581.70 | 19.3 | 9.25 (92.04%) | 32.89 | 205 | -11 | 155 |
| 7 Jul | 600.85 | 10.6 | 2.15 (25.44%) | 31.01 | 215 | 16 | 167 |
| 6 Jul | 608.65 | 8.25 | -1.2 (-12.70%) | 31.28 | 156 | -1 | 150 |
| 3 Jul | 607.40 | 9.55 | -7.45 (-43.82%) | 30.74 | 261 | 17 | 153 |
| 2 Jul | 588.75 | 16.7 | -13.75 (-45.16%) | 31.63 | 177 | 32 | 136 |
| 1 Jul | 565.05 | 30.45 | 30.45 (0.00%) | 0 | 10 | 0 | 104 |
| 30 Jun | 571.20 | 30.45 | 2.5 (8.94%) | 32.6 | 10 | -3 | 104 |
| 29 Jun | 568.40 | 25.35 | 7.1 (38.90%) | 32.26 | 178 | 100 | 112 |
| 25 Jun | 590.50 | 18.15 | 7.25 (66.51%) | 30.38 | 13 | 11 | 12 |
| 24 Jun | 599.25 | 11 | 0 (0.00%) | 24 | 1 | 0 | 1 |
| 23 Jun | 596.80 | 10.9 | -3.3 (-23.24%) | 24 | 1 | 1 | 1 |
For Upl Limited - strike price 585 expiring on 28JUL2026
Delta for 585 PE is -0.02
Historical price for 585 PE is as follows
On 27 Jul UPL was trading at 608.45. The strike last trading price was 0.1, which was -0.9 lower than the previous day. The implied volatity was 32.13, the open interest changed by -6 which decreased total open position to 194
On 24 Jul UPL was trading at 602.45. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 20.99, the open interest changed by -125 which decreased total open position to 200
On 23 Jul UPL was trading at 607.00. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 22.56, the open interest changed by 1 which increased total open position to 325
On 22 Jul UPL was trading at 608.85. The strike last trading price was 1.45, which was 0.35 higher than the previous day. The implied volatity was 27.2, the open interest changed by -5 which decreased total open position to 324
On 21 Jul UPL was trading at 618.15. The strike last trading price was 1.1, which was -1.6 lower than the previous day. The implied volatity was 30.14, the open interest changed by -8 which decreased total open position to 330
On 20 Jul UPL was trading at 606.05. The strike last trading price was 2.7, which was 0.7 higher than the previous day. The implied volatity was 27.99, the open interest changed by 8 which increased total open position to 340
On 17 Jul UPL was trading at 616.60. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was 27.08, the open interest changed by 41 which increased total open position to 331
On 16 Jul UPL was trading at 625.85. The strike last trading price was 2.4, which was -7.3 lower than the previous day. The implied volatity was 34.89, the open interest changed by 43 which increased total open position to 291
On 15 Jul UPL was trading at 597.30. The strike last trading price was 9.1, which was -2.45 lower than the previous day. The implied volatity was 34.43, the open interest changed by -6 which decreased total open position to 248
On 14 Jul UPL was trading at 593.15. The strike last trading price was 11.35, which was -0.95 lower than the previous day. The implied volatity was 34.29, the open interest changed by 33 which increased total open position to 255
On 13 Jul UPL was trading at 591.75. The strike last trading price was 12.3, which was 1.05 higher than the previous day. The implied volatity was 33.35, the open interest changed by 35 which increased total open position to 224
On 10 Jul UPL was trading at 594.75. The strike last trading price was 11.3, which was -6.7 lower than the previous day. The implied volatity was 31.25, the open interest changed by 7 which increased total open position to 189
On 9 Jul UPL was trading at 581.85. The strike last trading price was 17.15, which was -2.4 lower than the previous day. The implied volatity was 32.75, the open interest changed by 28 which increased total open position to 182
On 8 Jul UPL was trading at 581.70. The strike last trading price was 19.3, which was 9.25 higher than the previous day. The implied volatity was 32.89, the open interest changed by -11 which decreased total open position to 155
On 7 Jul UPL was trading at 600.85. The strike last trading price was 10.6, which was 2.15 higher than the previous day. The implied volatity was 31.01, the open interest changed by 16 which increased total open position to 167
On 6 Jul UPL was trading at 608.65. The strike last trading price was 8.25, which was -1.2 lower than the previous day. The implied volatity was 31.28, the open interest changed by -1 which decreased total open position to 150
On 3 Jul UPL was trading at 607.40. The strike last trading price was 9.55, which was -7.45 lower than the previous day. The implied volatity was 30.74, the open interest changed by 17 which increased total open position to 153
On 2 Jul UPL was trading at 588.75. The strike last trading price was 16.7, which was -13.75 lower than the previous day. The implied volatity was 31.63, the open interest changed by 32 which increased total open position to 136
On 1 Jul UPL was trading at 565.05. The strike last trading price was 30.45, which was 30.45 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 104
On 30 Jun UPL was trading at 571.20. The strike last trading price was 30.45, which was 2.5 higher than the previous day. The implied volatity was 32.6, the open interest changed by -3 which decreased total open position to 104
On 29 Jun UPL was trading at 568.40. The strike last trading price was 25.35, which was 7.1 higher than the previous day. The implied volatity was 32.26, the open interest changed by 100 which increased total open position to 112
On 25 Jun UPL was trading at 590.50. The strike last trading price was 18.15, which was 7.25 higher than the previous day. The implied volatity was 30.38, the open interest changed by 11 which increased total open position to 12
On 24 Jun UPL was trading at 599.25. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 24, the open interest changed by 0 which decreased total open position to 1
On 23 Jun UPL was trading at 596.80. The strike last trading price was 10.9, which was -3.3 lower than the previous day. The implied volatity was 24, the open interest changed by 1 which increased total open position to 1
