UPL
Upl Limited
Historical option data for UPL
30 Mar 2026 04:11 PM IST
| UPL 28-Apr-2026 (28d) 600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.61
Theta: -0.5
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 567.95 | 16.7 | -11.7 | 42.94 | 1,303 | 401 | 607 | |||||||||
| 27 Mar | 595.85 | 28 | -14.7 | 40.3 | 374 | 64 | 202 | |||||||||
| 25 Mar | 625.25 | 43 | 1.2 | 34.77 | 156 | 8 | 104 | |||||||||
| 24 Mar | 620.45 | 41.6 | 7.3 | 34.83 | 66 | 45 | 92 | |||||||||
| 23 Mar | 602.40 | 34.3 | -10.9 | 41.68 | 47 | 27 | 47 | |||||||||
| 20 Mar | 625.55 | 45.2 | 11.2 | 37.34 | 4 | 0 | 19 | |||||||||
| 19 Mar | 611.80 | 34 | -14 | 29.55 | 6 | 3 | 16 | |||||||||
| 18 Mar | 631.50 | 48 | 9.5 | 32.12 | 3 | -1 | 13 | |||||||||
| 17 Mar | 615.85 | 38.5 | 2.75 | 32.52 | 4 | 3 | 13 | |||||||||
| 16 Mar | 608.80 | 35.75 | -3.25 | 33.42 | 8 | 7 | 10 | |||||||||
| 13 Mar | 609.40 | 39 | -93.25 | - | 0 | 0 | 3 | |||||||||
| 12 Mar | 629.05 | 39 | -93.25 | - | 0 | 0 | 3 | |||||||||
| 11 Mar | 625.85 | 39 | -93.25 | - | 0 | 0 | 3 | |||||||||
| 10 Mar | 630.30 | 39 | -93.25 | - | 3 | 0 | 3 | |||||||||
| 9 Mar | 625.00 | 39 | -93.25 | 19.7 | 3 | 2 | 2 | |||||||||
| 6 Mar | 628.35 | 132.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 629.60 | 132.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 614.10 | 132.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 622.85 | 132.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 637.40 | 132.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 640.45 | 132.25 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 626.20 | 132.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 630.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 644.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 752.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 765.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 747.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 741.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 733.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 724.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 744.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 749.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 746.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 744.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 741.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 747.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 758.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 739.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 698.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 664.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Upl Limited - strike price 600 expiring on 28APR2026
Delta for 600 CE is 0.37
Historical price for 600 CE is as follows
On 30 Mar UPL was trading at 567.95. The strike last trading price was 16.7, which was -11.7 lower than the previous day. The implied volatity was 42.94, the open interest changed by 401 which increased total open position to 607
On 27 Mar UPL was trading at 595.85. The strike last trading price was 28, which was -14.7 lower than the previous day. The implied volatity was 40.3, the open interest changed by 64 which increased total open position to 202
On 25 Mar UPL was trading at 625.25. The strike last trading price was 43, which was 1.2 higher than the previous day. The implied volatity was 34.77, the open interest changed by 8 which increased total open position to 104
On 24 Mar UPL was trading at 620.45. The strike last trading price was 41.6, which was 7.3 higher than the previous day. The implied volatity was 34.83, the open interest changed by 45 which increased total open position to 92
On 23 Mar UPL was trading at 602.40. The strike last trading price was 34.3, which was -10.9 lower than the previous day. The implied volatity was 41.68, the open interest changed by 27 which increased total open position to 47
On 20 Mar UPL was trading at 625.55. The strike last trading price was 45.2, which was 11.2 higher than the previous day. The implied volatity was 37.34, the open interest changed by 0 which decreased total open position to 19
On 19 Mar UPL was trading at 611.80. The strike last trading price was 34, which was -14 lower than the previous day. The implied volatity was 29.55, the open interest changed by 3 which increased total open position to 16
On 18 Mar UPL was trading at 631.50. The strike last trading price was 48, which was 9.5 higher than the previous day. The implied volatity was 32.12, the open interest changed by -1 which decreased total open position to 13
On 17 Mar UPL was trading at 615.85. The strike last trading price was 38.5, which was 2.75 higher than the previous day. The implied volatity was 32.52, the open interest changed by 3 which increased total open position to 13
On 16 Mar UPL was trading at 608.80. The strike last trading price was 35.75, which was -3.25 lower than the previous day. The implied volatity was 33.42, the open interest changed by 7 which increased total open position to 10
On 13 Mar UPL was trading at 609.40. The strike last trading price was 39, which was -93.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Mar UPL was trading at 629.05. The strike last trading price was 39, which was -93.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Mar UPL was trading at 625.85. The strike last trading price was 39, which was -93.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar UPL was trading at 630.30. The strike last trading price was 39, which was -93.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar UPL was trading at 625.00. The strike last trading price was 39, which was -93.25 lower than the previous day. The implied volatity was 19.7, the open interest changed by 2 which increased total open position to 2
On 6 Mar UPL was trading at 628.35. The strike last trading price was 132.25, 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 5 Mar UPL was trading at 629.60. The strike last trading price was 132.25, 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 132.25, 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 132.25, 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 132.25, 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 132.25, 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 132.25, 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 Feb UPL was trading at 630.55. 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 23 Feb UPL was trading at 644.80. 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 20 Feb UPL was trading at 752.35. 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 19 Feb UPL was trading at 765.05. 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 18 Feb UPL was trading at 747.65. 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 17 Feb UPL was trading at 741.15. 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 16 Feb UPL was trading at 733.80. 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 Feb UPL was trading at 724.30. 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 12 Feb UPL was trading at 744.90. 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 11 Feb UPL was trading at 749.00. 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 10 Feb UPL was trading at 746.00. 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 9 Feb UPL was trading at 744.05. 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 6 Feb UPL was trading at 741.30. 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 Feb UPL was trading at 747.65. 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 4 Feb UPL was trading at 758.70. 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 3 Feb UPL was trading at 739.80. 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 2 Feb UPL was trading at 698.55. 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 1 Feb UPL was trading at 664.95. 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
| UPL 28-Apr-2026 (28d) 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0.61
Theta: -0.37
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 567.95 | 44.95 | 16.1 | 45.39 | 674 | 110 | 507 |
| 27 Mar | 595.85 | 29.8 | 16.1 | 42.06 | 759 | 218 | 361 |
| 25 Mar | 625.25 | 13.6 | -4.1 | 34.56 | 121 | 19 | 138 |
| 24 Mar | 620.45 | 17.9 | -8.85 | 39.1 | 165 | -13 | 118 |
| 23 Mar | 602.40 | 27 | 11.45 | 40.05 | 127 | 48 | 130 |
| 20 Mar | 625.55 | 16.5 | -3.75 | 35.47 | 43 | 2 | 80 |
| 19 Mar | 611.80 | 19.6 | 6.8 | 35.11 | 54 | 28 | 78 |
| 18 Mar | 631.50 | 13.5 | -2.9 | 34.1 | 32 | 6 | 50 |
| 17 Mar | 615.85 | 16.4 | -5.6 | 31.38 | 15 | 2 | 43 |
| 16 Mar | 608.80 | 22 | 1.15 | 35.26 | 11 | 7 | 41 |
| 13 Mar | 609.40 | 20.85 | 5.45 | 33.48 | 21 | 8 | 33 |
| 12 Mar | 629.05 | 15.4 | -1.1 | 34.18 | 1 | 0 | 24 |
| 11 Mar | 625.85 | 16.5 | 2.1 | 33.84 | 9 | 0 | 23 |
| 10 Mar | 630.30 | 14.4 | -1.1 | 33.63 | 5 | -4 | 24 |
| 9 Mar | 625.00 | 15.3 | 0 | 32.2 | 11 | 3 | 30 |
| 6 Mar | 628.35 | 15.65 | 1.65 | 32.34 | 5 | -1 | 26 |
| 5 Mar | 629.60 | 14 | -5.8 | 31.98 | 18 | -14 | 28 |
| 4 Mar | 614.10 | 19.8 | 2.8 | 31.25 | 29 | 19 | 43 |
| 2 Mar | 622.85 | 17 | 5.25 | 31.98 | 2 | 0 | 23 |
| 27 Feb | 637.40 | 11.75 | -0.75 | 29.06 | 5 | -1 | 23 |
| 26 Feb | 640.45 | 12.5 | -6.4 | 31.29 | 11 | 5 | 23 |
| 25 Feb | 626.20 | 18.9 | 1.15 | 33.65 | 18 | 5 | 17 |
| 24 Feb | 630.55 | 17.75 | 11.25 | 34.31 | 16 | 11 | 11 |
| 23 Feb | 644.80 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 752.35 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 765.05 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 747.65 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 741.15 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 733.80 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 724.30 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 744.90 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 749.00 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 746.00 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 744.05 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 741.30 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 747.65 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 758.70 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 739.80 | 6.5 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 698.55 | 6.5 | 0 | 7.7 | 0 | 0 | 0 |
| 1 Feb | 664.95 | 6.5 | 0 | 8.37 | 0 | 0 | 0 |
For Upl Limited - strike price 600 expiring on 28APR2026
Delta for 600 PE is -0.62
Historical price for 600 PE is as follows
On 30 Mar UPL was trading at 567.95. The strike last trading price was 44.95, which was 16.1 higher than the previous day. The implied volatity was 45.39, the open interest changed by 110 which increased total open position to 507
On 27 Mar UPL was trading at 595.85. The strike last trading price was 29.8, which was 16.1 higher than the previous day. The implied volatity was 42.06, the open interest changed by 218 which increased total open position to 361
On 25 Mar UPL was trading at 625.25. The strike last trading price was 13.6, which was -4.1 lower than the previous day. The implied volatity was 34.56, the open interest changed by 19 which increased total open position to 138
On 24 Mar UPL was trading at 620.45. The strike last trading price was 17.9, which was -8.85 lower than the previous day. The implied volatity was 39.1, the open interest changed by -13 which decreased total open position to 118
On 23 Mar UPL was trading at 602.40. The strike last trading price was 27, which was 11.45 higher than the previous day. The implied volatity was 40.05, the open interest changed by 48 which increased total open position to 130
On 20 Mar UPL was trading at 625.55. The strike last trading price was 16.5, which was -3.75 lower than the previous day. The implied volatity was 35.47, the open interest changed by 2 which increased total open position to 80
On 19 Mar UPL was trading at 611.80. The strike last trading price was 19.6, which was 6.8 higher than the previous day. The implied volatity was 35.11, the open interest changed by 28 which increased total open position to 78
On 18 Mar UPL was trading at 631.50. The strike last trading price was 13.5, which was -2.9 lower than the previous day. The implied volatity was 34.1, the open interest changed by 6 which increased total open position to 50
On 17 Mar UPL was trading at 615.85. The strike last trading price was 16.4, which was -5.6 lower than the previous day. The implied volatity was 31.38, the open interest changed by 2 which increased total open position to 43
On 16 Mar UPL was trading at 608.80. The strike last trading price was 22, which was 1.15 higher than the previous day. The implied volatity was 35.26, the open interest changed by 7 which increased total open position to 41
On 13 Mar UPL was trading at 609.40. The strike last trading price was 20.85, which was 5.45 higher than the previous day. The implied volatity was 33.48, the open interest changed by 8 which increased total open position to 33
On 12 Mar UPL was trading at 629.05. The strike last trading price was 15.4, which was -1.1 lower than the previous day. The implied volatity was 34.18, the open interest changed by 0 which decreased total open position to 24
On 11 Mar UPL was trading at 625.85. The strike last trading price was 16.5, which was 2.1 higher than the previous day. The implied volatity was 33.84, the open interest changed by 0 which decreased total open position to 23
On 10 Mar UPL was trading at 630.30. The strike last trading price was 14.4, which was -1.1 lower than the previous day. The implied volatity was 33.63, the open interest changed by -4 which decreased total open position to 24
On 9 Mar UPL was trading at 625.00. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 32.2, the open interest changed by 3 which increased total open position to 30
On 6 Mar UPL was trading at 628.35. The strike last trading price was 15.65, which was 1.65 higher than the previous day. The implied volatity was 32.34, the open interest changed by -1 which decreased total open position to 26
On 5 Mar UPL was trading at 629.60. The strike last trading price was 14, which was -5.8 lower than the previous day. The implied volatity was 31.98, the open interest changed by -14 which decreased total open position to 28
On 4 Mar UPL was trading at 614.10. The strike last trading price was 19.8, which was 2.8 higher than the previous day. The implied volatity was 31.25, the open interest changed by 19 which increased total open position to 43
On 2 Mar UPL was trading at 622.85. The strike last trading price was 17, which was 5.25 higher than the previous day. The implied volatity was 31.98, the open interest changed by 0 which decreased total open position to 23
On 27 Feb UPL was trading at 637.40. The strike last trading price was 11.75, which was -0.75 lower than the previous day. The implied volatity was 29.06, the open interest changed by -1 which decreased total open position to 23
On 26 Feb UPL was trading at 640.45. The strike last trading price was 12.5, which was -6.4 lower than the previous day. The implied volatity was 31.29, the open interest changed by 5 which increased total open position to 23
On 25 Feb UPL was trading at 626.20. The strike last trading price was 18.9, which was 1.15 higher than the previous day. The implied volatity was 33.65, the open interest changed by 5 which increased total open position to 17
On 24 Feb UPL was trading at 630.55. The strike last trading price was 17.75, which was 11.25 higher than the previous day. The implied volatity was 34.31, the open interest changed by 11 which increased total open position to 11
On 23 Feb UPL was trading at 644.80. 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 20 Feb UPL was trading at 752.35. 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 19 Feb UPL was trading at 765.05. 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 18 Feb UPL was trading at 747.65. 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 17 Feb UPL was trading at 741.15. 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 16 Feb UPL was trading at 733.80. 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 Feb UPL was trading at 724.30. 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 12 Feb UPL was trading at 744.90. 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 11 Feb UPL was trading at 749.00. 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 10 Feb UPL was trading at 746.00. 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 9 Feb UPL was trading at 744.05. 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 6 Feb UPL was trading at 741.30. 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 Feb UPL was trading at 747.65. 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 4 Feb UPL was trading at 758.70. 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 3 Feb UPL was trading at 739.80. The strike last trading price was 6.5, 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 Feb UPL was trading at 698.55. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 7.7, the open interest changed by 0 which decreased total open position to 0
On 1 Feb UPL was trading at 664.95. The strike last trading price was 6.5, 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
