`
Related Pages for UPL
[--[65.84.65.76]--]
UPL
Upl Limited
659.65 1.65 (0.25%)

Back to Option Chain

Historical option data for UPL

16 Apr 2025 11:46 AM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
UPL 24APR2025 620 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
16 Apr 659.65 40 0.5 - 58 2 194
15 Apr 658.00 43.15 14.6 35.97 339 -99 192
11 Apr 638.85 29.45 11.6 31.86 1,577 -36 291
9 Apr 614.25 17.4 -1.35 38.86 912 90 329
8 Apr 614.50 19.4 -2.35 39.36 592 53 240
7 Apr 614.45 22.65 -6.9 45.50 926 30 187
4 Apr 637.70 30.1 -9 26.79 109 12 157
3 Apr 651.25 40.25 -2.45 27.73 102 10 145
2 Apr 654.45 42.7 12.75 29.61 73 12 135
1 Apr 634.75 29.85 -1.35 30.79 232 19 123
28 Mar 636.25 31.95 -12.8 28.15 304 77 104
27 Mar 656.40 45.85 1.85 25.15 21 8 24
26 Mar 652.40 44 -0.9 30.78 11 3 17
25 Mar 653.00 44.9 -6.8 29.63 5 3 15
24 Mar 658.45 51.7 0.55 29.83 5 1 10
21 Mar 658.85 51.15 8.65 22.68 1 0 10
20 Mar 646.85 42.5 0 0.00 0 0 0
19 Mar 646.30 42.5 12.5 28.76 2 0 10
18 Mar 635.20 30 0.45 22.85 7 0 7
17 Mar 626.15 29.55 12.75 28.90 2 0 6
13 Mar 601.45 16.45 -4.3 26.04 5 2 5
12 Mar 608.05 20.75 0 28.07 3 2 2
11 Mar 615.05 20.75 0 - 0 0 0
10 Mar 615.45 20.75 0 0.08 0 0 0
7 Mar 629.85 20.75 0 - 0 0 0
6 Mar 624.70 20.75 0 - 0 0 0
5 Mar 627.85 20.75 0 - 0 0 0
4 Mar 613.40 20.75 0 - 0 0 0
3 Mar 616.70 20.75 0 - 0 0 0
28 Feb 632.95 20.75 0 - 0 0 0
27 Feb 643.65 20.75 0 - 0 0 0
21 Feb 646.35 20.75 0 - 0 0 0
19 Feb 650.05 20.75 0 - 0 0 0
18 Feb 630.80 20.75 0 - 0 0 0
17 Feb 632.20 20.75 0 - 0 0 0
14 Feb 618.35 20.75 0 - 0 0 0
13 Feb 629.75 20.75 0 - 0 0 0
12 Feb 620.50 20.75 0 - 0 0 0
11 Feb 610.70 20.75 0 - 0 0 0
7 Feb 641.35 20.75 0 - 0 0 0
6 Feb 644.75 20.75 0 - 0 0 0
4 Feb 636.90 20.75 0 - 0 0 0
3 Feb 630.25 20.75 0 - 0 0 0
1 Feb 604.00 20.75 0 - 0 0 0

For Upl Limited - strike price 620 expiring on 24APR2025

Delta for 620 CE is -

Historical price for 620 CE is as follows

On 16 Apr UPL was trading at 659.65. The strike last trading price was 40, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 194


On 15 Apr UPL was trading at 658.00. The strike last trading price was 43.15, which was 14.6 higher than the previous day. The implied volatity was 35.97, the open interest changed by -99 which decreased total open position to 192


On 11 Apr UPL was trading at 638.85. The strike last trading price was 29.45, which was 11.6 higher than the previous day. The implied volatity was 31.86, the open interest changed by -36 which decreased total open position to 291


On 9 Apr UPL was trading at 614.25. The strike last trading price was 17.4, which was -1.35 lower than the previous day. The implied volatity was 38.86, the open interest changed by 90 which increased total open position to 329


On 8 Apr UPL was trading at 614.50. The strike last trading price was 19.4, which was -2.35 lower than the previous day. The implied volatity was 39.36, the open interest changed by 53 which increased total open position to 240


On 7 Apr UPL was trading at 614.45. The strike last trading price was 22.65, which was -6.9 lower than the previous day. The implied volatity was 45.50, the open interest changed by 30 which increased total open position to 187


On 4 Apr UPL was trading at 637.70. The strike last trading price was 30.1, which was -9 lower than the previous day. The implied volatity was 26.79, the open interest changed by 12 which increased total open position to 157


On 3 Apr UPL was trading at 651.25. The strike last trading price was 40.25, which was -2.45 lower than the previous day. The implied volatity was 27.73, the open interest changed by 10 which increased total open position to 145


On 2 Apr UPL was trading at 654.45. The strike last trading price was 42.7, which was 12.75 higher than the previous day. The implied volatity was 29.61, the open interest changed by 12 which increased total open position to 135


On 1 Apr UPL was trading at 634.75. The strike last trading price was 29.85, which was -1.35 lower than the previous day. The implied volatity was 30.79, the open interest changed by 19 which increased total open position to 123


On 28 Mar UPL was trading at 636.25. The strike last trading price was 31.95, which was -12.8 lower than the previous day. The implied volatity was 28.15, the open interest changed by 77 which increased total open position to 104


On 27 Mar UPL was trading at 656.40. The strike last trading price was 45.85, which was 1.85 higher than the previous day. The implied volatity was 25.15, the open interest changed by 8 which increased total open position to 24


On 26 Mar UPL was trading at 652.40. The strike last trading price was 44, which was -0.9 lower than the previous day. The implied volatity was 30.78, the open interest changed by 3 which increased total open position to 17


On 25 Mar UPL was trading at 653.00. The strike last trading price was 44.9, which was -6.8 lower than the previous day. The implied volatity was 29.63, the open interest changed by 3 which increased total open position to 15


On 24 Mar UPL was trading at 658.45. The strike last trading price was 51.7, which was 0.55 higher than the previous day. The implied volatity was 29.83, the open interest changed by 1 which increased total open position to 10


On 21 Mar UPL was trading at 658.85. The strike last trading price was 51.15, which was 8.65 higher than the previous day. The implied volatity was 22.68, the open interest changed by 0 which decreased total open position to 10


On 20 Mar UPL was trading at 646.85. The strike last trading price was 42.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 19 Mar UPL was trading at 646.30. The strike last trading price was 42.5, which was 12.5 higher than the previous day. The implied volatity was 28.76, the open interest changed by 0 which decreased total open position to 10


On 18 Mar UPL was trading at 635.20. The strike last trading price was 30, which was 0.45 higher than the previous day. The implied volatity was 22.85, the open interest changed by 0 which decreased total open position to 7


On 17 Mar UPL was trading at 626.15. The strike last trading price was 29.55, which was 12.75 higher than the previous day. The implied volatity was 28.90, the open interest changed by 0 which decreased total open position to 6


On 13 Mar UPL was trading at 601.45. The strike last trading price was 16.45, which was -4.3 lower than the previous day. The implied volatity was 26.04, the open interest changed by 2 which increased total open position to 5


On 12 Mar UPL was trading at 608.05. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 28.07, the open interest changed by 2 which increased total open position to 2


On 11 Mar UPL was trading at 615.05. The strike last trading price was 20.75, 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 615.45. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0


On 7 Mar UPL was trading at 629.85. The strike last trading price was 20.75, 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 624.70. The strike last trading price was 20.75, 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 627.85. The strike last trading price was 20.75, 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 613.40. The strike last trading price was 20.75, 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 Mar UPL was trading at 616.70. The strike last trading price was 20.75, 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 Feb UPL was trading at 632.95. The strike last trading price was 20.75, 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 643.65. The strike last trading price was 20.75, 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 Feb UPL was trading at 646.35. The strike last trading price was 20.75, 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 Feb UPL was trading at 650.05. The strike last trading price was 20.75, 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 Feb UPL was trading at 630.80. The strike last trading price was 20.75, 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 Feb UPL was trading at 632.20. The strike last trading price was 20.75, 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 14 Feb UPL was trading at 618.35. The strike last trading price was 20.75, 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 Feb UPL was trading at 629.75. The strike last trading price was 20.75, 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 Feb UPL was trading at 620.50. The strike last trading price was 20.75, 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 Feb UPL was trading at 610.70. The strike last trading price was 20.75, 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 Feb UPL was trading at 641.35. The strike last trading price was 20.75, 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 Feb UPL was trading at 644.75. The strike last trading price was 20.75, 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 Feb UPL was trading at 636.90. The strike last trading price was 20.75, 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 Feb UPL was trading at 630.25. The strike last trading price was 20.75, 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 604.00. The strike last trading price was 20.75, 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 24APR2025 620 PE
Delta: -0.12
Vega: 0.20
Theta: -0.43
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
16 Apr 659.65 2.2 -0.25 37.26 192 -39 497
15 Apr 658.00 2.55 -7 37.03 675 16 535
11 Apr 638.85 8.55 -12.95 37.57 983 214 519
9 Apr 614.25 21.15 -0.5 38.34 353 -15 305
8 Apr 614.50 21.15 -4.05 39.38 536 46 316
7 Apr 614.45 24.25 14.2 42.91 628 -45 267
4 Apr 637.70 9.35 2.05 32.00 608 -4 312
3 Apr 651.25 7.25 -0.5 33.39 674 -14 316
2 Apr 654.45 8.15 -3.7 35.26 480 -20 336
1 Apr 634.75 11.5 -2.2 30.86 800 60 357
28 Mar 636.25 13.1 6.1 32.85 1,530 168 297
27 Mar 656.40 6.85 -0.8 30.75 213 -16 130
26 Mar 652.40 7.6 -0.7 29.04 115 20 147
25 Mar 653.00 8.4 1.1 30.63 118 -6 127
24 Mar 658.45 7.25 0.75 31.30 84 30 134
21 Mar 658.85 6.9 -2 30.29 133 71 105
20 Mar 646.85 8.9 -0.3 27.73 4 -1 34
19 Mar 646.30 9.1 -3.6 27.30 34 15 34
18 Mar 635.20 12.6 -5 26.77 14 6 19
17 Mar 626.15 17.95 -6.95 29.44 13 6 13
13 Mar 601.45 24.9 0.7 23.17 1 0 7
12 Mar 608.05 24.2 0 0.00 0 5 0
11 Mar 615.05 24.2 9.4 29.53 8 4 6
10 Mar 615.45 14.8 0 0.00 0 1 0
7 Mar 629.85 14.8 -7.3 25.92 1 0 1
6 Mar 624.70 22.1 0 0.00 0 0 0
5 Mar 627.85 22.1 -5.9 32.12 1 0 1
4 Mar 613.40 28 -35.45 32.17 1 0 0
3 Mar 616.70 63.45 0 0.63 0 0 0
28 Feb 632.95 63.45 0 2.48 0 0 0
27 Feb 643.65 63.45 0 3.42 0 0 0
21 Feb 646.35 63.45 0 3.72 0 0 0
19 Feb 650.05 63.45 0 4.39 0 0 0
18 Feb 630.80 63.45 0 2.39 0 0 0
17 Feb 632.20 63.45 0 2.48 0 0 0
14 Feb 618.35 63.45 0 0.76 0 0 0
13 Feb 629.75 63.45 0 2.92 0 0 0
12 Feb 620.50 63.45 0 1.26 0 0 0
11 Feb 610.70 63.45 0 0.30 0 0 0
7 Feb 641.35 63.45 0 3.26 0 0 0
6 Feb 644.75 63.45 0 3.71 0 0 0
4 Feb 636.90 63.45 0 2.90 0 0 0
3 Feb 630.25 63.45 0 2.32 0 0 0
1 Feb 604.00 0 0 0.24 0 0 0

For Upl Limited - strike price 620 expiring on 24APR2025

Delta for 620 PE is -0.12

Historical price for 620 PE is as follows

On 16 Apr UPL was trading at 659.65. The strike last trading price was 2.2, which was -0.25 lower than the previous day. The implied volatity was 37.26, the open interest changed by -39 which decreased total open position to 497


On 15 Apr UPL was trading at 658.00. The strike last trading price was 2.55, which was -7 lower than the previous day. The implied volatity was 37.03, the open interest changed by 16 which increased total open position to 535


On 11 Apr UPL was trading at 638.85. The strike last trading price was 8.55, which was -12.95 lower than the previous day. The implied volatity was 37.57, the open interest changed by 214 which increased total open position to 519


On 9 Apr UPL was trading at 614.25. The strike last trading price was 21.15, which was -0.5 lower than the previous day. The implied volatity was 38.34, the open interest changed by -15 which decreased total open position to 305


On 8 Apr UPL was trading at 614.50. The strike last trading price was 21.15, which was -4.05 lower than the previous day. The implied volatity was 39.38, the open interest changed by 46 which increased total open position to 316


On 7 Apr UPL was trading at 614.45. The strike last trading price was 24.25, which was 14.2 higher than the previous day. The implied volatity was 42.91, the open interest changed by -45 which decreased total open position to 267


On 4 Apr UPL was trading at 637.70. The strike last trading price was 9.35, which was 2.05 higher than the previous day. The implied volatity was 32.00, the open interest changed by -4 which decreased total open position to 312


On 3 Apr UPL was trading at 651.25. The strike last trading price was 7.25, which was -0.5 lower than the previous day. The implied volatity was 33.39, the open interest changed by -14 which decreased total open position to 316


On 2 Apr UPL was trading at 654.45. The strike last trading price was 8.15, which was -3.7 lower than the previous day. The implied volatity was 35.26, the open interest changed by -20 which decreased total open position to 336


On 1 Apr UPL was trading at 634.75. The strike last trading price was 11.5, which was -2.2 lower than the previous day. The implied volatity was 30.86, the open interest changed by 60 which increased total open position to 357


On 28 Mar UPL was trading at 636.25. The strike last trading price was 13.1, which was 6.1 higher than the previous day. The implied volatity was 32.85, the open interest changed by 168 which increased total open position to 297


On 27 Mar UPL was trading at 656.40. The strike last trading price was 6.85, which was -0.8 lower than the previous day. The implied volatity was 30.75, the open interest changed by -16 which decreased total open position to 130


On 26 Mar UPL was trading at 652.40. The strike last trading price was 7.6, which was -0.7 lower than the previous day. The implied volatity was 29.04, the open interest changed by 20 which increased total open position to 147


On 25 Mar UPL was trading at 653.00. The strike last trading price was 8.4, which was 1.1 higher than the previous day. The implied volatity was 30.63, the open interest changed by -6 which decreased total open position to 127


On 24 Mar UPL was trading at 658.45. The strike last trading price was 7.25, which was 0.75 higher than the previous day. The implied volatity was 31.30, the open interest changed by 30 which increased total open position to 134


On 21 Mar UPL was trading at 658.85. The strike last trading price was 6.9, which was -2 lower than the previous day. The implied volatity was 30.29, the open interest changed by 71 which increased total open position to 105


On 20 Mar UPL was trading at 646.85. The strike last trading price was 8.9, which was -0.3 lower than the previous day. The implied volatity was 27.73, the open interest changed by -1 which decreased total open position to 34


On 19 Mar UPL was trading at 646.30. The strike last trading price was 9.1, which was -3.6 lower than the previous day. The implied volatity was 27.30, the open interest changed by 15 which increased total open position to 34


On 18 Mar UPL was trading at 635.20. The strike last trading price was 12.6, which was -5 lower than the previous day. The implied volatity was 26.77, the open interest changed by 6 which increased total open position to 19


On 17 Mar UPL was trading at 626.15. The strike last trading price was 17.95, which was -6.95 lower than the previous day. The implied volatity was 29.44, the open interest changed by 6 which increased total open position to 13


On 13 Mar UPL was trading at 601.45. The strike last trading price was 24.9, which was 0.7 higher than the previous day. The implied volatity was 23.17, the open interest changed by 0 which decreased total open position to 7


On 12 Mar UPL was trading at 608.05. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 11 Mar UPL was trading at 615.05. The strike last trading price was 24.2, which was 9.4 higher than the previous day. The implied volatity was 29.53, the open interest changed by 4 which increased total open position to 6


On 10 Mar UPL was trading at 615.45. The strike last trading price was 14.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 7 Mar UPL was trading at 629.85. The strike last trading price was 14.8, which was -7.3 lower than the previous day. The implied volatity was 25.92, the open interest changed by 0 which decreased total open position to 1


On 6 Mar UPL was trading at 624.70. The strike last trading price was 22.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 5 Mar UPL was trading at 627.85. The strike last trading price was 22.1, which was -5.9 lower than the previous day. The implied volatity was 32.12, the open interest changed by 0 which decreased total open position to 1


On 4 Mar UPL was trading at 613.40. The strike last trading price was 28, which was -35.45 lower than the previous day. The implied volatity was 32.17, the open interest changed by 0 which decreased total open position to 0


On 3 Mar UPL was trading at 616.70. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0


On 28 Feb UPL was trading at 632.95. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0


On 27 Feb UPL was trading at 643.65. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0


On 21 Feb UPL was trading at 646.35. The strike last trading price was 63.45, 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 19 Feb UPL was trading at 650.05. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0


On 18 Feb UPL was trading at 630.80. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0


On 17 Feb UPL was trading at 632.20. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0


On 14 Feb UPL was trading at 618.35. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0


On 13 Feb UPL was trading at 629.75. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0


On 12 Feb UPL was trading at 620.50. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0


On 11 Feb UPL was trading at 610.70. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was 0.30, the open interest changed by 0 which decreased total open position to 0


On 7 Feb UPL was trading at 641.35. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0


On 6 Feb UPL was trading at 644.75. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0


On 4 Feb UPL was trading at 636.90. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was 2.90, the open interest changed by 0 which decreased total open position to 0


On 3 Feb UPL was trading at 630.25. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was 2.32, the open interest changed by 0 which decreased total open position to 0


On 1 Feb UPL was trading at 604.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0