UPL

Upl Limited

748.35 +2.50 (0.34%)

L: 741.45 H: 750.9

Back to Option Chain

Historical option data for UPL
12 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 620 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	748.35	145.3 ₹ 1,96,881.5	12.3 16666.50	-	0 0	0 0	25 33,875
11 Dec	745.85	145.3 ₹ 1,96,881.5	12.3 16666.50	-	0 0	0 0	25 33,875
10 Dec	736.90	145.3 ₹ 1,96,881.5	12.3 16666.50	-	0 0	0 0	25 33,875
8 Dec	739.85	145.3 ₹ 1,96,881.5	12.3 16666.50	-	0 0	0 0	25 33,875
27 Nov	758.65	145.3 ₹ 1,96,881.5	12.3 16666.50	-	0 0	-2 -2,710	0 0
26 Nov	760.60	145.3 ₹ 1,96,881.5	12.3 16666.50	-	3 4,065	-2 -2,710	25 33,875
25 Nov	749.70	133 ₹ 1,80,215	6.8 9214.00	-	2 2,710	0 0	25 33,875
24 Nov	742.70	125.8 ₹ 1,70,459	-8.2 -11111.00	38.92	10 13,550	9 12,195	25 33,875
21 Nov	750.85	134 ₹ 1,81,570	-6 -8130.00	-	4 5,420	3 4,065	15 20,325
20 Nov	753.50	140 ₹ 1,89,700	0 0.00	-	5 6,775	4 5,420	11 14,905
19 Nov	752.65	140 ₹ 1,89,700	-6 -8130.00	35.48	1 1,355	0 0	6 8,130
18 Nov	759.65	146 ₹ 1,97,830	-8 -10840.00	-	2 2,710	1 1,355	5 6,775
17 Nov	773.20	154 ₹ 2,08,670	9 12195.00	-	3 4,065	0 0	1 1,355
11 Nov	752.35	68.9 ₹ 93,359.5	0 0.00	-	0 0	0 0	0 0
30 Oct	721.35	68.9 ₹ 93,359.5	0 0.00	-	0 0	0 0	0 0
29 Oct	720.05	68.9 ₹ 93,359.5	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 620 expiring on 30DEC2025

Delta for 620 CE is -

Historical price for 620 CE is as follows

On 12 Dec UPL was trading at 748.35. The strike last trading price was 145.3, which was 12.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 11 Dec UPL was trading at 745.85. The strike last trading price was 145.3, which was 12.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 10 Dec UPL was trading at 736.90. The strike last trading price was 145.3, which was 12.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 8 Dec UPL was trading at 739.85. The strike last trading price was 145.3, which was 12.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 27 Nov UPL was trading at 758.65. The strike last trading price was 145.3, which was 12.3 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 26 Nov UPL was trading at 760.60. The strike last trading price was 145.3, which was 12.3 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 25

On 25 Nov UPL was trading at 749.70. The strike last trading price was 133, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 24 Nov UPL was trading at 742.70. The strike last trading price was 125.8, which was -8.2 lower than the previous day. The implied volatity was 38.92, the open interest changed by 9 which increased total open position to 25

On 21 Nov UPL was trading at 750.85. The strike last trading price was 134, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 15

On 20 Nov UPL was trading at 753.50. The strike last trading price was 140, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 11

On 19 Nov UPL was trading at 752.65. The strike last trading price was 140, which was -6 lower than the previous day. The implied volatity was 35.48, the open interest changed by 0 which decreased total open position to 6

On 18 Nov UPL was trading at 759.65. The strike last trading price was 146, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 17 Nov UPL was trading at 773.20. The strike last trading price was 154, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Nov UPL was trading at 752.35. The strike last trading price was 68.9, 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 68.9, 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 68.9, 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 620 PE
Delta: -0.01 Vega: 0.04 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	748.35	0.2 ₹ 271	0 0.00	37.23	1 1,355	0 0	52 70,460
11 Dec	745.85	0.2 ₹ 271	0.05 67.75	35.47	40 54,200	0 0	12 16,260
10 Dec	736.90	0.15 ₹ 203.25	-0.1 -135.50	-	0 0	0 0	12 16,260
8 Dec	739.85	0.15 ₹ 203.25	-0.1 -135.50	30.91	5 6,775	0 0	10 13,550
27 Nov	758.65	0.25 ₹ 338.75	0.1 135.50	30.59	11 14,905	10 13,550	11 14,905
26 Nov	760.60	0.15 ₹ 203.25	-23.55 -31910.25	-	0 0	0 0	0 0
25 Nov	749.70	0.15 ₹ 203.25	-23.55 -31910.25	-	0 0	1 1,355	0 0
24 Nov	742.70	0.15 ₹ 203.25	-23.55 -31910.25	24.52	1 1,355	0 0	0 0
21 Nov	750.85	23.7 ₹ 32,113.5	0 0.00	16.14	0 0	0 0	0 0
20 Nov	753.50	23.7 ₹ 32,113.5	0 0.00	16.17	0 0	0 0	0 0
19 Nov	752.65	23.7 ₹ 32,113.5	0 0.00	15.91	0 0	0 0	0 0
18 Nov	759.65	23.7 ₹ 32,113.5	0 0.00	-	0 0	0 0	0 0
17 Nov	773.20	23.7 ₹ 32,113.5	0 0.00	17.03	0 0	0 0	0 0
11 Nov	752.35	23.7 ₹ 32,113.5	0 0.00	15.16	0 0	0 0	0 0
30 Oct	721.35	23.7 ₹ 32,113.5	0 0.00	11.37	0 0	0 0	0 0
29 Oct	720.05	23.7 ₹ 32,113.5	0 0.00	10.85	0 0	0 0	0 0
28 Oct	702.60	23.7 ₹ 32,113.5	0 0.00	-	0 0	0 0	0 0
24 Oct	672.05	23.7 ₹ 32,113.5	0 0.00	-	0 0	0 0	0 0
21 Oct	680.95	23.7 ₹ 32,113.5	0 0.00	-	0 0	0 0	0 0
15 Oct	678.00	23.7 ₹ 32,113.5	0 0.00	-	0 0	0 0	0 0
13 Oct	673.80	23.7 ₹ 32,113.5	0 0.00	6.05	0 0	0 0	0 0
7 Oct	679.85	23.7 ₹ 32,113.5	0 0.00	-	0 0	0 0	0 0
6 Oct	681.35	23.7 ₹ 32,113.5	0 0.00	-	0 0	0 0	0 0
3 Oct	674.00	23.7 ₹ 32,113.5	0 0.00	6.14	0 0	0 0	0 0

For Upl Limited - strike price 620 expiring on 30DEC2025

Delta for 620 PE is -0.01

Historical price for 620 PE is as follows

On 12 Dec UPL was trading at 748.35. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 37.23, the open interest changed by 0 which decreased total open position to 52

On 11 Dec UPL was trading at 745.85. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 35.47, the open interest changed by 0 which decreased total open position to 12

On 10 Dec UPL was trading at 736.90. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 8 Dec UPL was trading at 739.85. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 30.91, the open interest changed by 0 which decreased total open position to 10

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 30.59, the open interest changed by 10 which increased total open position to 11

On 26 Nov UPL was trading at 760.60. The strike last trading price was 0.15, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov UPL was trading at 749.70. The strike last trading price was 0.15, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov UPL was trading at 742.70. The strike last trading price was 0.15, which was -23.55 lower than the previous day. The implied volatity was 24.52, 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 23.7, which was 0 lower than the previous day. The implied volatity was 16.14, 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 23.7, which was 0 lower than the previous day. The implied volatity was 16.17, the open interest changed by 0 which decreased total open position to 0

On 19 Nov UPL was trading at 752.65. The strike last trading price was 23.7, which was 0 lower than the previous day. The implied volatity was 15.91, the open interest changed by 0 which decreased total open position to 0

On 18 Nov UPL was trading at 759.65. The strike last trading price was 23.7, 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 Nov UPL was trading at 773.20. The strike last trading price was 23.7, which was 0 lower than the previous day. The implied volatity was 17.03, 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 23.7, which was 0 lower than the previous day. The implied volatity was 15.16, 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 23.7, which was 0 lower than the previous day. The implied volatity was 11.37, 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 23.7, which was 0 lower than the previous day. The implied volatity was 10.85, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, which was 0 lower than the previous day. The implied volatity was 6.05, 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 23.7, 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 23.7, 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 23.7, which was 0 lower than the previous day. The implied volatity was 6.14, 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