UPL

Upl Limited

746.3 -3.60 (-0.48%)

L: 740.95 H: 752.8

Back to Option Chain

Historical option data for UPL
17 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

UPL 30-DEC-2025 600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	746.30	82.1 ₹ 1,11,245.5	0 0.00	-	0 0	0 0	0 0
16 Dec	749.90	82.1 ₹ 1,11,245.5	0 0.00	-	0 0	0 0	0 0
15 Dec	765.65	82.1 ₹ 1,11,245.5	0 0.00	-	0 0	0 0	0 0
12 Dec	748.35	82.1 ₹ 1,11,245.5	0 0.00	-	0 0	0 0	0 0
11 Dec	745.85	82.1 ₹ 1,11,245.5	0 0.00	-	0 0	0 0	0 0
10 Dec	736.90	82.1 ₹ 1,11,245.5	0 0.00	-	0 0	0 0	0 0
8 Dec	739.85	82.1 ₹ 1,11,245.5	0 0.00	-	0 0	0 0	0 0
27 Nov	758.65	82.1 ₹ 1,11,245.5	0 0.00	-	0 0	0 0	0 0
26 Nov	760.60	82.1 ₹ 1,11,245.5	0 0.00	-	0 0	0 0	0 0
24 Nov	742.70	82.1 ₹ 1,11,245.5	0 0.00	-	0 0	0 0	0 0
21 Nov	750.85	82.1 ₹ 1,11,245.5	0 0.00	-	0 0	0 0	0 0
20 Nov	753.50	82.1 ₹ 1,11,245.5	0 0.00	-	0 0	0 0	0 0
11 Nov	752.35	82.1 ₹ 1,11,245.5	0 0.00	-	0 0	0 0	0 0
30 Oct	721.35	82.1 ₹ 1,11,245.5	0 0.00	-	0 0	0 0	0 0
29 Oct	720.05	82.1 ₹ 1,11,245.5	0 0.00	-	0 0	0 0	0 0
28 Oct	702.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	672.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	680.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	678.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	673.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

7 Oct	679.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	681.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	674.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Upl Limited - strike price 600 expiring on 30DEC2025

Delta for 600 CE is -

Historical price for 600 CE is as follows

On 17 Dec UPL was trading at 746.30. The strike last trading price was 82.1, 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 Dec UPL was trading at 749.90. The strike last trading price was 82.1, 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 Dec UPL was trading at 765.65. The strike last trading price was 82.1, 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 Dec UPL was trading at 748.35. The strike last trading price was 82.1, 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 Dec UPL was trading at 745.85. The strike last trading price was 82.1, 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 Dec UPL was trading at 736.90. The strike last trading price was 82.1, 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 8 Dec UPL was trading at 739.85. The strike last trading price was 82.1, 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 Nov UPL was trading at 758.65. The strike last trading price was 82.1, 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 Nov UPL was trading at 760.60. The strike last trading price was 82.1, 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 Nov UPL was trading at 742.70. The strike last trading price was 82.1, 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 Nov UPL was trading at 750.85. The strike last trading price was 82.1, 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 Nov UPL was trading at 753.50. The strike last trading price was 82.1, 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 Nov UPL was trading at 752.35. The strike last trading price was 82.1, 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 30 Oct UPL was trading at 721.35. The strike last trading price was 82.1, 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 29 Oct UPL was trading at 720.05. The strike last trading price was 82.1, 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 28 Oct UPL was trading at 702.60. 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 24 Oct UPL was trading at 672.05. 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 Oct UPL was trading at 680.95. 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

On 15 Oct UPL was trading at 678.00. 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 13 Oct UPL was trading at 673.80. 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 7 Oct UPL was trading at 679.85. 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 6 Oct UPL was trading at 681.35. 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 3 Oct UPL was trading at 674.00. 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 30DEC2025 600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	746.30	0.15 ₹ 203.25	-0.85 -1151.75	-	0 0	0 0	36 48,780
16 Dec	749.90	0.15 ₹ 203.25	-0.85 -1151.75	-	0 0	0 0	36 48,780
15 Dec	765.65	0.15 ₹ 203.25	-0.85 -1151.75	49.65	3 4,065	1 1,355	35 47,425
12 Dec	748.35	1 ₹ 1,355	0.75 1016.25	-	0 0	0 0	34 46,070
11 Dec	745.85	1 ₹ 1,355	0.75 1016.25	-	0 0	0 0	34 46,070
10 Dec	736.90	1 ₹ 1,355	0.75 1016.25	-	0 0	0 0	34 46,070
8 Dec	739.85	1 ₹ 1,355	0.75 1016.25	47.49	5 6,775	0 0	34 46,070
27 Nov	758.65	0.25 ₹ 338.75	0.1 135.50	34.80	21 28,455	-1 -1,355	16 21,680
26 Nov	760.60	0.15 ₹ 203.25	-0.65 -880.75	32.88	7 9,485	5 6,775	17 23,035
24 Nov	742.70	0.8 ₹ 1,084	0.5 677.50	35.96	5 6,775	1 1,355	8 10,840
21 Nov	750.85	0.3 ₹ 406.5	0 0.00	32.29	1 1,355	0 0	6 8,130
20 Nov	753.50	0.3 ₹ 406.5	-0.95 -1287.25	32.19	2 2,710	0 0	6 8,130
11 Nov	752.35	1.25 ₹ 1,693.75	-0.4 -542.00	36.22	1 1,355	0 0	7 9,485
30 Oct	721.35	1.65 ₹ 2,235.75	0 0.00	30.41	1 1,355	0 0	7 9,485
29 Oct	720.05	1.65 ₹ 2,235.75	-1.35 -1829.25	29.23	2 2,710	0 0	5 6,775
28 Oct	702.60	3 ₹ 4,065	-1 -1355.00	31.20	5 6,775	1 1,355	4 5,420
24 Oct	672.05	4 ₹ 5,420	0 0.00	25.68	1 1,355	0 0	2 2,710
21 Oct	680.95	4 ₹ 5,420	-13.2 -17886.00	-	0 0	0 0	0 0
15 Oct	678.00	4 ₹ 5,420	-13.2 -17886.00	-	0 0	0 0	0 0
13 Oct	673.80	4 ₹ 5,420	-13.2 -17886.00	24.49	2 2,710	0 0	0 0
7 Oct	679.85	17.2 ₹ 23,306	0 0.00	-	0 0	0 0	0 0
6 Oct	681.35	17.2 ₹ 23,306	0 0.00	-	0 0	0 0	0 0
3 Oct	674.00	17.2 ₹ 23,306	0 0.00	7.32	0 0	0 0	0 0

For Upl Limited - strike price 600 expiring on 30DEC2025

Delta for 600 PE is -

Historical price for 600 PE is as follows

On 17 Dec UPL was trading at 746.30. The strike last trading price was 0.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 16 Dec UPL was trading at 749.90. The strike last trading price was 0.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 15 Dec UPL was trading at 765.65. The strike last trading price was 0.15, which was -0.85 lower than the previous day. The implied volatity was 49.65, the open interest changed by 1 which increased total open position to 35

On 12 Dec UPL was trading at 748.35. The strike last trading price was 1, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 11 Dec UPL was trading at 745.85. The strike last trading price was 1, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 10 Dec UPL was trading at 736.90. The strike last trading price was 1, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 8 Dec UPL was trading at 739.85. The strike last trading price was 1, which was 0.75 higher than the previous day. The implied volatity was 47.49, the open interest changed by 0 which decreased total open position to 34

On 27 Nov UPL was trading at 758.65. The strike last trading price was 0.25, which was 0.1 higher than the previous day. The implied volatity was 34.80, the open interest changed by -1 which decreased total open position to 16

On 26 Nov UPL was trading at 760.60. The strike last trading price was 0.15, which was -0.65 lower than the previous day. The implied volatity was 32.88, the open interest changed by 5 which increased total open position to 17

On 24 Nov UPL was trading at 742.70. The strike last trading price was 0.8, which was 0.5 higher than the previous day. The implied volatity was 35.96, the open interest changed by 1 which increased total open position to 8

On 21 Nov UPL was trading at 750.85. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 32.29, the open interest changed by 0 which decreased total open position to 6

On 20 Nov UPL was trading at 753.50. The strike last trading price was 0.3, which was -0.95 lower than the previous day. The implied volatity was 32.19, the open interest changed by 0 which decreased total open position to 6

On 11 Nov UPL was trading at 752.35. The strike last trading price was 1.25, which was -0.4 lower than the previous day. The implied volatity was 36.22, the open interest changed by 0 which decreased total open position to 7

On 30 Oct UPL was trading at 721.35. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 30.41, the open interest changed by 0 which decreased total open position to 7

On 29 Oct UPL was trading at 720.05. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was 29.23, the open interest changed by 0 which decreased total open position to 5

On 28 Oct UPL was trading at 702.60. The strike last trading price was 3, which was -1 lower than the previous day. The implied volatity was 31.20, the open interest changed by 1 which increased total open position to 4

On 24 Oct UPL was trading at 672.05. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 25.68, the open interest changed by 0 which decreased total open position to 2

On 21 Oct UPL was trading at 680.95. The strike last trading price was 4, which was -13.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct UPL was trading at 678.00. The strike last trading price was 4, which was -13.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct UPL was trading at 673.80. The strike last trading price was 4, which was -13.2 lower than the previous day. The implied volatity was 24.49, the open interest changed by 0 which decreased total open position to 0

On 7 Oct UPL was trading at 679.85. The strike last trading price was 17.2, 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 6 Oct UPL was trading at 681.35. The strike last trading price was 17.2, 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 3 Oct UPL was trading at 674.00. The strike last trading price was 17.2, which was 0 lower than the previous day. The implied volatity was 7.32, the open interest changed by 0 which decreased total open position to 0

Related Pages for UPL

UPL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD