UPL
Upl Limited
Historical option data for UPL
24 Apr 2026 01:30 PM IST
| UPL 28-Apr-2026 (4d) 590 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.12
Gamma: 0.00223
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 631.95 | 42.5 | -13.049999999999997 | 30.88 | 218 | -194 | 291 | |||||||||
| 23 Apr | 642.05 | 49.8 | -12.650000000000006 | 44.58 | 144 | -130 | 487 | |||||||||
| 22 Apr | 653.85 | 62.45 | -15.049999999999997 | 54.34 | 3 | -1 | 617 | |||||||||
| 21 Apr | 654.30 | 77.5 | -2.5 | 65.3 | 1 | 0 | 618 | |||||||||
| 20 Apr | 656.65 | 80 | -1 | 60.88 | 1 | 0 | 619 | |||||||||
| 17 Apr | 664.70 | 81 | 8.299999999999997 | 34.84 | 1 | 0 | 620 | |||||||||
| 16 Apr | 659.95 | 72.7 | 0 | 52.66 | 2 | 0 | 620 | |||||||||
| 15 Apr | 659.80 | 72.7 | 13.700000000000003 | 50.63 | 1 | 0 | 620 | |||||||||
| 13 Apr | 643.75 | 59 | -2.5 | 42.63 | 16 | -1 | 621 | |||||||||
| 10 Apr | 644.85 | 61.5 | 3.5 | 42.92 | 9 | -1 | 621 | |||||||||
| 9 Apr | 642.00 | 58 | -1.7 | 30.65 | 29 | -2 | 621 | |||||||||
| 8 Apr | 640.25 | 59.7 | 23.6 | 35.31 | 15 | -7 | 623 | |||||||||
| 7 Apr | 607.55 | 36.8 | 0.05 | 43.14 | 52 | -9 | 632 | |||||||||
| 6 Apr | 607.75 | 36.15 | 7.75 | 41.38 | 181 | -3 | 643 | |||||||||
| 2 Apr | 593.00 | 28.9 | -0.5 | 41.75 | 246 | 19 | 645 | |||||||||
| 1 Apr | 594.50 | 29.6 | 9.25 | 35.48 | 336 | -28 | 628 | |||||||||
| 30 Mar | 567.95 | 20 | -48.65 | 42.58 | 1,113 | 660 | 660 | |||||||||
| 27 Mar | 595.85 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 625.25 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 620.45 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 602.40 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 625.55 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 611.80 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 631.50 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 615.85 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 608.80 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 609.40 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 629.05 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 625.85 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 630.30 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 625.00 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 628.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 629.60 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 614.10 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 622.85 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 637.40 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 640.45 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 626.20 | 68.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Upl Limited - strike price 590 expiring on 28APR2026
Delta for 590 CE is 0.98
Historical price for 590 CE is as follows
On 24 Apr UPL was trading at 631.95. The strike last trading price was 42.5, which was -13.049999999999997 lower than the previous day. The implied volatity was 30.88, the open interest changed by -194 which decreased total open position to 291
On 23 Apr UPL was trading at 642.05. The strike last trading price was 49.8, which was -12.650000000000006 lower than the previous day. The implied volatity was 44.58, the open interest changed by -130 which decreased total open position to 487
On 22 Apr UPL was trading at 653.85. The strike last trading price was 62.45, which was -15.049999999999997 lower than the previous day. The implied volatity was 54.34, the open interest changed by -1 which decreased total open position to 617
On 21 Apr UPL was trading at 654.30. The strike last trading price was 77.5, which was -2.5 lower than the previous day. The implied volatity was 65.3, the open interest changed by 0 which decreased total open position to 618
On 20 Apr UPL was trading at 656.65. The strike last trading price was 80, which was -1 lower than the previous day. The implied volatity was 60.88, the open interest changed by 0 which decreased total open position to 619
On 17 Apr UPL was trading at 664.70. The strike last trading price was 81, which was 8.299999999999997 higher than the previous day. The implied volatity was 34.84, the open interest changed by 0 which decreased total open position to 620
On 16 Apr UPL was trading at 659.95. The strike last trading price was 72.7, which was 0 lower than the previous day. The implied volatity was 52.66, the open interest changed by 0 which decreased total open position to 620
On 15 Apr UPL was trading at 659.80. The strike last trading price was 72.7, which was 13.700000000000003 higher than the previous day. The implied volatity was 50.63, the open interest changed by 0 which decreased total open position to 620
On 13 Apr UPL was trading at 643.75. The strike last trading price was 59, which was -2.5 lower than the previous day. The implied volatity was 42.63, the open interest changed by -1 which decreased total open position to 621
On 10 Apr UPL was trading at 644.85. The strike last trading price was 61.5, which was 3.5 higher than the previous day. The implied volatity was 42.92, the open interest changed by -1 which decreased total open position to 621
On 9 Apr UPL was trading at 642.00. The strike last trading price was 58, which was -1.7 lower than the previous day. The implied volatity was 30.65, the open interest changed by -2 which decreased total open position to 621
On 8 Apr UPL was trading at 640.25. The strike last trading price was 59.7, which was 23.6 higher than the previous day. The implied volatity was 35.31, the open interest changed by -7 which decreased total open position to 623
On 7 Apr UPL was trading at 607.55. The strike last trading price was 36.8, which was 0.05 higher than the previous day. The implied volatity was 43.14, the open interest changed by -9 which decreased total open position to 632
On 6 Apr UPL was trading at 607.75. The strike last trading price was 36.15, which was 7.75 higher than the previous day. The implied volatity was 41.38, the open interest changed by -3 which decreased total open position to 643
On 2 Apr UPL was trading at 593.00. The strike last trading price was 28.9, which was -0.5 lower than the previous day. The implied volatity was 41.75, the open interest changed by 19 which increased total open position to 645
On 1 Apr UPL was trading at 594.50. The strike last trading price was 29.6, which was 9.25 higher than the previous day. The implied volatity was 35.48, the open interest changed by -28 which decreased total open position to 628
On 30 Mar UPL was trading at 567.95. The strike last trading price was 20, which was -48.65 lower than the previous day. The implied volatity was 42.58, the open interest changed by 660 which increased total open position to 660
On 27 Mar UPL was trading at 595.85. The strike last trading price was 68.65, 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 68.65, 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 68.65, 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 68.65, 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 68.65, 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 68.65, 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 68.65, 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 68.65, 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 68.65, 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 68.65, 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 68.65, 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 11 Mar UPL was trading at 625.85. The strike last trading price was 68.65, 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 10 Mar UPL was trading at 630.30. The strike last trading price was 68.65, 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 9 Mar UPL was trading at 625.00. The strike last trading price was 68.65, 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 6 Mar UPL was trading at 628.35. 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 5 Mar UPL was trading at 629.60. The strike last trading price was 68.65, 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 4 Mar UPL was trading at 614.10. The strike last trading price was 68.65, 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 2 Mar UPL was trading at 622.85. The strike last trading price was 68.65, 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 27 Feb UPL was trading at 637.40. The strike last trading price was 68.65, 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 26 Feb UPL was trading at 640.45. The strike last trading price was 68.65, 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 Feb UPL was trading at 626.20. The strike last trading price was 68.65, 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) 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0
Theta: -0.25
Gamma: 0.00396
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 631.95 | 0.6 | -0.09999999999999998 | 38.72 | 200 | -71 | 289 |
| 23 Apr | 642.05 | 0.75 | 0.050000000000000044 | 43.41 | 173 | -5 | 350 |
| 22 Apr | 653.85 | 0.7 | -0.3500000000000001 | 46.88 | 173 | -40 | 358 |
| 21 Apr | 654.30 | 1 | -0.55 | 46.51 | 155 | 18 | 399 |
| 20 Apr | 656.65 | 1.55 | 0.10000000000000009 | 49.63 | 92 | 4 | 381 |
| 17 Apr | 664.70 | 1.3 | -0.3999999999999999 | 44.48 | 112 | 26 | 375 |
| 16 Apr | 659.95 | 1.65 | -0.30000000000000004 | 42.64 | 22 | -12 | 348 |
| 15 Apr | 659.80 | 2.15 | -1.9 | 43.83 | 53 | -1 | 360 |
| 13 Apr | 643.75 | 4 | -0.09999999999999964 | 41.67 | 65 | 10 | 362 |
| 10 Apr | 644.85 | 4.1 | -0.9000000000000004 | 38.53 | 18 | 8 | 350 |
| 9 Apr | 642.00 | 4.9 | -0.65 | 40.67 | 48 | -6 | 342 |
| 8 Apr | 640.25 | 5.25 | -9.55 | 40.72 | 143 | -2 | 349 |
| 7 Apr | 607.55 | 14.8 | -0.95 | 42 | 61 | -13 | 351 |
| 6 Apr | 607.75 | 15.95 | -6.1 | 42.92 | 199 | 11 | 363 |
| 2 Apr | 593.00 | 22.5 | 0.4 | 40.04 | 223 | 15 | 352 |
| 1 Apr | 594.50 | 22 | -17.8 | 43.35 | 463 | 74 | 340 |
| 30 Mar | 567.95 | 38 | 13.55 | 44.43 | 589 | 216 | 267 |
| 27 Mar | 595.85 | 25.05 | 12.15 | 42.38 | 129 | 39 | 46 |
| 25 Mar | 625.25 | 12.9 | -4.35 | 38.47 | 7 | 0 | 8 |
| 24 Mar | 620.45 | 17.25 | 7.25 | 43.09 | 2 | 0 | 6 |
| 23 Mar | 602.40 | 10 | -6.6 | - | 0 | 0 | 6 |
| 20 Mar | 625.55 | 10 | -6.6 | 30.82 | 1 | 0 | 5 |
| 19 Mar | 611.80 | 16.6 | -4.75 | - | 0 | 0 | 5 |
| 18 Mar | 631.50 | 16.6 | -4.75 | - | 0 | 0 | 0 |
| 17 Mar | 615.85 | 16.6 | -4.75 | - | 5 | 0 | 5 |
| 16 Mar | 608.80 | 16.6 | -4.75 | - | 5 | 5 | 0 |
| 13 Mar | 609.40 | 16.6 | -4.75 | 33.13 | 5 | 0 | 0 |
| 12 Mar | 629.05 | 21.35 | 0 | 5.45 | 0 | 0 | 0 |
| 11 Mar | 625.85 | 21.35 | 0 | 5.24 | 0 | 0 | 0 |
| 10 Mar | 630.30 | 21.35 | 0 | 6.01 | 0 | 0 | 0 |
| 9 Mar | 625.00 | 21.35 | 0 | 5.16 | 0 | 0 | 0 |
| 6 Mar | 628.35 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 629.60 | 21.35 | 0 | 4.97 | 0 | 0 | 0 |
| 4 Mar | 614.10 | 21.35 | 0 | 3.72 | 0 | 0 | 0 |
| 2 Mar | 622.85 | 21.35 | 0 | 4.92 | 0 | 0 | 0 |
| 27 Feb | 637.40 | 21.35 | 0 | 6.26 | 0 | 0 | 0 |
| 26 Feb | 640.45 | 21.35 | 0 | 6.48 | 0 | 0 | 0 |
| 25 Feb | 626.20 | 21.35 | 0 | 5.07 | 0 | 0 | 0 |
For Upl Limited - strike price 590 expiring on 28APR2026
Delta for 590 PE is -0.05
Historical price for 590 PE is as follows
On 24 Apr UPL was trading at 631.95. The strike last trading price was 0.6, which was -0.09999999999999998 lower than the previous day. The implied volatity was 38.72, the open interest changed by -71 which decreased total open position to 289
On 23 Apr UPL was trading at 642.05. The strike last trading price was 0.75, which was 0.050000000000000044 higher than the previous day. The implied volatity was 43.41, the open interest changed by -5 which decreased total open position to 350
On 22 Apr UPL was trading at 653.85. The strike last trading price was 0.7, which was -0.3500000000000001 lower than the previous day. The implied volatity was 46.88, the open interest changed by -40 which decreased total open position to 358
On 21 Apr UPL was trading at 654.30. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 46.51, the open interest changed by 18 which increased total open position to 399
On 20 Apr UPL was trading at 656.65. The strike last trading price was 1.55, which was 0.10000000000000009 higher than the previous day. The implied volatity was 49.63, the open interest changed by 4 which increased total open position to 381
On 17 Apr UPL was trading at 664.70. The strike last trading price was 1.3, which was -0.3999999999999999 lower than the previous day. The implied volatity was 44.48, the open interest changed by 26 which increased total open position to 375
On 16 Apr UPL was trading at 659.95. The strike last trading price was 1.65, which was -0.30000000000000004 lower than the previous day. The implied volatity was 42.64, the open interest changed by -12 which decreased total open position to 348
On 15 Apr UPL was trading at 659.80. The strike last trading price was 2.15, which was -1.9 lower than the previous day. The implied volatity was 43.83, the open interest changed by -1 which decreased total open position to 360
On 13 Apr UPL was trading at 643.75. The strike last trading price was 4, which was -0.09999999999999964 lower than the previous day. The implied volatity was 41.67, the open interest changed by 10 which increased total open position to 362
On 10 Apr UPL was trading at 644.85. The strike last trading price was 4.1, which was -0.9000000000000004 lower than the previous day. The implied volatity was 38.53, the open interest changed by 8 which increased total open position to 350
On 9 Apr UPL was trading at 642.00. The strike last trading price was 4.9, which was -0.65 lower than the previous day. The implied volatity was 40.67, the open interest changed by -6 which decreased total open position to 342
On 8 Apr UPL was trading at 640.25. The strike last trading price was 5.25, which was -9.55 lower than the previous day. The implied volatity was 40.72, the open interest changed by -2 which decreased total open position to 349
On 7 Apr UPL was trading at 607.55. The strike last trading price was 14.8, which was -0.95 lower than the previous day. The implied volatity was 42, the open interest changed by -13 which decreased total open position to 351
On 6 Apr UPL was trading at 607.75. The strike last trading price was 15.95, which was -6.1 lower than the previous day. The implied volatity was 42.92, the open interest changed by 11 which increased total open position to 363
On 2 Apr UPL was trading at 593.00. The strike last trading price was 22.5, which was 0.4 higher than the previous day. The implied volatity was 40.04, the open interest changed by 15 which increased total open position to 352
On 1 Apr UPL was trading at 594.50. The strike last trading price was 22, which was -17.8 lower than the previous day. The implied volatity was 43.35, the open interest changed by 74 which increased total open position to 340
On 30 Mar UPL was trading at 567.95. The strike last trading price was 38, which was 13.55 higher than the previous day. The implied volatity was 44.43, the open interest changed by 216 which increased total open position to 267
On 27 Mar UPL was trading at 595.85. The strike last trading price was 25.05, which was 12.15 higher than the previous day. The implied volatity was 42.38, the open interest changed by 39 which increased total open position to 46
On 25 Mar UPL was trading at 625.25. The strike last trading price was 12.9, which was -4.35 lower than the previous day. The implied volatity was 38.47, the open interest changed by 0 which decreased total open position to 8
On 24 Mar UPL was trading at 620.45. The strike last trading price was 17.25, which was 7.25 higher than the previous day. The implied volatity was 43.09, the open interest changed by 0 which decreased total open position to 6
On 23 Mar UPL was trading at 602.40. The strike last trading price was 10, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Mar UPL was trading at 625.55. The strike last trading price was 10, which was -6.6 lower than the previous day. The implied volatity was 30.82, the open interest changed by 0 which decreased total open position to 5
On 19 Mar UPL was trading at 611.80. The strike last trading price was 16.6, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar UPL was trading at 631.50. The strike last trading price was 16.6, which was -4.75 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 16.6, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar UPL was trading at 608.80. The strike last trading price was 16.6, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 13 Mar UPL was trading at 609.40. The strike last trading price was 16.6, which was -4.75 lower than the previous day. The implied volatity was 33.13, 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 21.35, which was 0 lower than the previous day. The implied volatity was 5.45, the open interest changed by 0 which decreased total open position to 0
On 11 Mar UPL was trading at 625.85. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0
On 10 Mar UPL was trading at 630.30. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 6.01, the open interest changed by 0 which decreased total open position to 0
On 9 Mar UPL was trading at 625.00. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 5.16, the open interest changed by 0 which decreased total open position to 0
On 6 Mar UPL was trading at 628.35. 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 5 Mar UPL was trading at 629.60. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0
On 4 Mar UPL was trading at 614.10. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 2 Mar UPL was trading at 622.85. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0
On 27 Feb UPL was trading at 637.40. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 6.26, the open interest changed by 0 which decreased total open position to 0
On 26 Feb UPL was trading at 640.45. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0
On 25 Feb UPL was trading at 626.20. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 5.07, the open interest changed by 0 which decreased total open position to 0
