Historical option data for UPL
19 May 2026 04:10 PM IST
| UPL 26-May-2026 (7d) 630 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0
Theta: -0.67
Gamma: 0.01612
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 May | 633.30 | 12.65 | -2.9 (-18.65%) | 26.58 | 517 | -8 | 339 | |||||||||
| 18 May | 637.85 | 16.4 | 2.1 (14.69%) | 26.7 | 1,096 | -14 | 345 | |||||||||
| 15 May | 632.25 | 14.35 | -3.95 (-21.58%) | 28.47 | 371 | 38 | 360 | |||||||||
| 14 May | 638.40 | 18.65 | 3 (19.17%) | 27.97 | 632 | -5 | 324 | |||||||||
| 13 May | 630.10 | 16.5 | 2.2 (15.38%) | 29.9 | 1,504 | 57 | 329 | |||||||||
| 12 May | 626.15 | 14.55 | -35.45 (-70.90%) | 30.85 | 519 | 110 | 270 | |||||||||
| 11 May | 669.00 | 50 | 19.15 (62.07%) | 0 | 87 | 0 | 161 | |||||||||
| 8 May | 646.00 | 30.65 | -6 (-16.37%) | 37.8 | 85 | -1 | 161 | |||||||||
| 7 May | 650.45 | 36.65 | -6.2 (-14.47%) | 38.49 | 60 | 1 | 164 | |||||||||
| 6 May | 660.00 | 42.05 | 8.15 (24.04%) | 38.17 | 68 | -4 | 163 | |||||||||
| 5 May | 642.05 | 34 | 0.1 (0.29%) | 39.95 | 0 | 0 | 167 | |||||||||
| 4 May | 643.35 | 34 | 1.65 (5.10%) | 39.95 | 29 | 17 | 167 | |||||||||
| 30 Apr | 641.85 | 31.6 | -2 (-5.95%) | 35.79 | 48 | 20 | 170 | |||||||||
| 29 Apr | 644.10 | 33.6 | -3.25 (-8.82%) | 36.22 | 60 | -4 | 150 | |||||||||
| 28 Apr | 645.50 | 37.75 | 3.9 (11.52%) | 38.23 | 90 | 17 | 153 | |||||||||
| 27 Apr | 639.50 | 33.05 | 3 (9.98%) | 36.96 | 176 | 122 | 136 | |||||||||
| 24 Apr | 631.40 | 30.1 | -19.9 (-39.80%) | 37.1 | 16 | 12 | 13 | |||||||||
| 23 Apr | 642.05 | 50 | -0.6 (-1.19%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 653.85 | 50 | -0.6 (-1.19%) | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 654.30 | 50 | -0.6 (-1.19%) | 41.07 | 0 | 0 | 1 | |||||||||
| 20 Apr | 656.65 | 50 | 33.2 (197.62%) | 41.07 | 1 | 0 | 0 | |||||||||
| 17 Apr | 664.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 659.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 659.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 643.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 644.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 642.00 | 16.8 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 640.25 | 16.8 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 607.55 | 16.8 | 0 (0.00%) | 1.87 | 0 | 0 | 0 | |||||||||
| 6 Apr | 607.75 | 16.8 | 0 (0.00%) | 1.89 | 0 | 0 | 0 | |||||||||
| 2 Apr | 593.00 | 16.8 | 0 (0.00%) | 3.56 | 0 | 0 | 0 | |||||||||
| 1 Apr | 594.50 | 16.8 | 0 (0.00%) | 3.07 | 0 | 0 | 0 | |||||||||
For Upl Limited - strike price 630 expiring on 26MAY2026
Delta for 630 CE is 0.6
Historical price for 630 CE is as follows
On 19 May UPL was trading at 633.30. The strike last trading price was 12.65, which was -2.9 lower than the previous day. The implied volatity was 26.58, the open interest changed by -8 which decreased total open position to 339
On 18 May UPL was trading at 637.85. The strike last trading price was 16.4, which was 2.1 higher than the previous day. The implied volatity was 26.7, the open interest changed by -14 which decreased total open position to 345
On 15 May UPL was trading at 632.25. The strike last trading price was 14.35, which was -3.95 lower than the previous day. The implied volatity was 28.47, the open interest changed by 38 which increased total open position to 360
On 14 May UPL was trading at 638.40. The strike last trading price was 18.65, which was 3 higher than the previous day. The implied volatity was 27.97, the open interest changed by -5 which decreased total open position to 324
On 13 May UPL was trading at 630.10. The strike last trading price was 16.5, which was 2.2 higher than the previous day. The implied volatity was 29.9, the open interest changed by 57 which increased total open position to 329
On 12 May UPL was trading at 626.15. The strike last trading price was 14.55, which was -35.45 lower than the previous day. The implied volatity was 30.85, the open interest changed by 110 which increased total open position to 270
On 11 May UPL was trading at 669.00. The strike last trading price was 50, which was 19.15 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 161
On 8 May UPL was trading at 646.00. The strike last trading price was 30.65, which was -6 lower than the previous day. The implied volatity was 37.8, the open interest changed by -1 which decreased total open position to 161
On 7 May UPL was trading at 650.45. The strike last trading price was 36.65, which was -6.2 lower than the previous day. The implied volatity was 38.49, the open interest changed by 1 which increased total open position to 164
On 6 May UPL was trading at 660.00. The strike last trading price was 42.05, which was 8.15 higher than the previous day. The implied volatity was 38.17, the open interest changed by -4 which decreased total open position to 163
On 5 May UPL was trading at 642.05. The strike last trading price was 34, which was 0.1 higher than the previous day. The implied volatity was 39.95, the open interest changed by 0 which decreased total open position to 167
On 4 May UPL was trading at 643.35. The strike last trading price was 34, which was 1.65 higher than the previous day. The implied volatity was 39.95, the open interest changed by 17 which increased total open position to 167
On 30 Apr UPL was trading at 641.85. The strike last trading price was 31.6, which was -2 lower than the previous day. The implied volatity was 35.79, the open interest changed by 20 which increased total open position to 170
On 29 Apr UPL was trading at 644.10. The strike last trading price was 33.6, which was -3.25 lower than the previous day. The implied volatity was 36.22, the open interest changed by -4 which decreased total open position to 150
On 28 Apr UPL was trading at 645.50. The strike last trading price was 37.75, which was 3.9 higher than the previous day. The implied volatity was 38.23, the open interest changed by 17 which increased total open position to 153
On 27 Apr UPL was trading at 639.50. The strike last trading price was 33.05, which was 3 higher than the previous day. The implied volatity was 36.96, the open interest changed by 122 which increased total open position to 136
On 24 Apr UPL was trading at 631.40. The strike last trading price was 30.1, which was -19.9 lower than the previous day. The implied volatity was 37.1, the open interest changed by 12 which increased total open position to 13
On 23 Apr UPL was trading at 642.05. The strike last trading price was 50, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr UPL was trading at 653.85. The strike last trading price was 50, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr UPL was trading at 654.30. The strike last trading price was 50, which was -0.6 lower than the previous day. The implied volatity was 41.07, the open interest changed by 0 which decreased total open position to 1
On 20 Apr UPL was trading at 656.65. The strike last trading price was 50, which was 33.2 higher than the previous day. The implied volatity was 41.07, the open interest changed by 0 which decreased total open position to 0
On 17 Apr UPL was trading at 664.70. 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 16 Apr UPL was trading at 659.95. 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 Apr UPL was trading at 659.80. 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 13 Apr UPL was trading at 643.75. 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 10 Apr UPL was trading at 644.85. 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 9 Apr UPL was trading at 642.00. The strike last trading price was 16.8, 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 Apr UPL was trading at 640.25. The strike last trading price was 16.8, 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 Apr UPL was trading at 607.55. The strike last trading price was 16.8, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 6 Apr UPL was trading at 607.75. The strike last trading price was 16.8, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
On 2 Apr UPL was trading at 593.00. The strike last trading price was 16.8, which was 0 lower than the previous day. The implied volatity was 3.56, the open interest changed by 0 which decreased total open position to 0
On 1 Apr UPL was trading at 594.50. The strike last trading price was 16.8, which was 0 lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0
| UPL 26-May-2026 (7d) 630 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0
Theta: -0.63
Gamma: 0.01498
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 May | 633.30 | 7.65 | -0.35 (-4.37%) | 28.73 | 624 | -13 | 347 |
| 18 May | 637.85 | 7.15 | -2.85 (-28.50%) | 30.61 | 902 | 65 | 359 |
| 15 May | 632.25 | 10.05 | 1.5 (17.54%) | 26.26 | 859 | -33 | 295 |
| 14 May | 638.40 | 8.8 | -3.9 (-30.71%) | 28.05 | 815 | 0 | 324 |
| 13 May | 630.10 | 12.25 | -4.55 (-27.08%) | 0 | 853 | 88 | 324 |
| 12 May | 626.15 | 16.3 | 11.75 (258.24%) | 0 | 1,747 | -13 | 235 |
| 11 May | 669.00 | 4.5 | -8.4 (-65.12%) | 0 | 1,700 | 118 | 246 |
| 8 May | 646.00 | 13.4 | 2.4 (21.82%) | 36.05 | 136 | 0 | 129 |
| 7 May | 650.45 | 10.45 | 2.15 (25.90%) | 34.33 | 241 | 3 | 129 |
| 6 May | 660.00 | 8.25 | -5.8 (-41.28%) | 34.24 | 246 | -42 | 127 |
| 5 May | 642.05 | 14 | -0.8 (-5.41%) | 33.06 | 71 | -7 | 170 |
| 4 May | 643.35 | 14.25 | -1.9 (-11.76%) | 34.09 | 74 | 74 | 177 |
| 30 Apr | 641.85 | 15.5 | -0.8 (-4.91%) | 33.34 | 188 | 55 | 158 |
| 29 Apr | 644.10 | 16.2 | -0.05 (-0.31%) | 34.12 | 106 | 8 | 104 |
| 28 Apr | 645.50 | 15.55 | -3.95 (-20.26%) | 33.84 | 78 | 21 | 96 |
| 27 Apr | 639.50 | 19.6 | -4.25 (-17.82%) | 36.31 | 91 | 27 | 69 |
| 24 Apr | 631.40 | 24.1 | 4.6 (23.59%) | 35.31 | 54 | 23 | 41 |
| 23 Apr | 642.05 | 20.1 | 1.25 (6.63%) | 35.32 | 26 | 2 | 4 |
| 22 Apr | 653.85 | 18.85 | 18.85 (-27.50%) | 38.32 | 0 | 0 | 2 |
| 21 Apr | 654.30 | 18.85 | -7.15 (-27.50%) | 38.32 | 1 | 0 | 1 |
| 20 Apr | 656.65 | 26 | -3.85 (-12.90%) | - | 0 | 0 | 1 |
| 17 Apr | 664.70 | 26 | -3.85 (-12.90%) | - | 0 | 0 | 1 |
| 16 Apr | 659.95 | 26 | -3.85 (-12.90%) | - | 0 | 0 | 1 |
| 15 Apr | 659.80 | 26 | -3.85 (-12.90%) | - | 0 | 0 | 1 |
| 13 Apr | 643.75 | 26 | -3.85 (-12.90%) | - | 0 | 0 | 1 |
| 10 Apr | 644.85 | 26 | -3.85 (-12.90%) | - | 0 | 0 | 1 |
| 9 Apr | 642.00 | 26 | -45.85 (-63.81%) | 39.29 | 1 | 0 | 0 |
| 8 Apr | 640.25 | 71.85 | 0 (0.00%) | 2.84 | 0 | 0 | 0 |
| 7 Apr | 607.55 | 71.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 607.75 | 71.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 593.00 | 71.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 594.50 | 71.85 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Upl Limited - strike price 630 expiring on 26MAY2026
Delta for 630 PE is -0.4
Historical price for 630 PE is as follows
On 19 May UPL was trading at 633.30. The strike last trading price was 7.65, which was -0.35 lower than the previous day. The implied volatity was 28.73, the open interest changed by -13 which decreased total open position to 347
On 18 May UPL was trading at 637.85. The strike last trading price was 7.15, which was -2.85 lower than the previous day. The implied volatity was 30.61, the open interest changed by 65 which increased total open position to 359
On 15 May UPL was trading at 632.25. The strike last trading price was 10.05, which was 1.5 higher than the previous day. The implied volatity was 26.26, the open interest changed by -33 which decreased total open position to 295
On 14 May UPL was trading at 638.40. The strike last trading price was 8.8, which was -3.9 lower than the previous day. The implied volatity was 28.05, the open interest changed by 0 which decreased total open position to 324
On 13 May UPL was trading at 630.10. The strike last trading price was 12.25, which was -4.55 lower than the previous day. The implied volatity was 0, the open interest changed by 88 which increased total open position to 324
On 12 May UPL was trading at 626.15. The strike last trading price was 16.3, which was 11.75 higher than the previous day. The implied volatity was 0, the open interest changed by -13 which decreased total open position to 235
On 11 May UPL was trading at 669.00. The strike last trading price was 4.5, which was -8.4 lower than the previous day. The implied volatity was 0, the open interest changed by 118 which increased total open position to 246
On 8 May UPL was trading at 646.00. The strike last trading price was 13.4, which was 2.4 higher than the previous day. The implied volatity was 36.05, the open interest changed by 0 which decreased total open position to 129
On 7 May UPL was trading at 650.45. The strike last trading price was 10.45, which was 2.15 higher than the previous day. The implied volatity was 34.33, the open interest changed by 3 which increased total open position to 129
On 6 May UPL was trading at 660.00. The strike last trading price was 8.25, which was -5.8 lower than the previous day. The implied volatity was 34.24, the open interest changed by -42 which decreased total open position to 127
On 5 May UPL was trading at 642.05. The strike last trading price was 14, which was -0.8 lower than the previous day. The implied volatity was 33.06, the open interest changed by -7 which decreased total open position to 170
On 4 May UPL was trading at 643.35. The strike last trading price was 14.25, which was -1.9 lower than the previous day. The implied volatity was 34.09, the open interest changed by 74 which increased total open position to 177
On 30 Apr UPL was trading at 641.85. The strike last trading price was 15.5, which was -0.8 lower than the previous day. The implied volatity was 33.34, the open interest changed by 55 which increased total open position to 158
On 29 Apr UPL was trading at 644.10. The strike last trading price was 16.2, which was -0.05 lower than the previous day. The implied volatity was 34.12, the open interest changed by 8 which increased total open position to 104
On 28 Apr UPL was trading at 645.50. The strike last trading price was 15.55, which was -3.95 lower than the previous day. The implied volatity was 33.84, the open interest changed by 21 which increased total open position to 96
On 27 Apr UPL was trading at 639.50. The strike last trading price was 19.6, which was -4.25 lower than the previous day. The implied volatity was 36.31, the open interest changed by 27 which increased total open position to 69
On 24 Apr UPL was trading at 631.40. The strike last trading price was 24.1, which was 4.6 higher than the previous day. The implied volatity was 35.31, the open interest changed by 23 which increased total open position to 41
On 23 Apr UPL was trading at 642.05. The strike last trading price was 20.1, which was 1.25 higher than the previous day. The implied volatity was 35.32, the open interest changed by 2 which increased total open position to 4
On 22 Apr UPL was trading at 653.85. The strike last trading price was 18.85, which was 18.85 higher than the previous day. The implied volatity was 38.32, the open interest changed by 0 which decreased total open position to 2
On 21 Apr UPL was trading at 654.30. The strike last trading price was 18.85, which was -7.15 lower than the previous day. The implied volatity was 38.32, the open interest changed by 0 which decreased total open position to 1
On 20 Apr UPL was trading at 656.65. The strike last trading price was 26, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr UPL was trading at 664.70. The strike last trading price was 26, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr UPL was trading at 659.95. The strike last trading price was 26, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr UPL was trading at 659.80. The strike last trading price was 26, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr UPL was trading at 643.75. The strike last trading price was 26, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr UPL was trading at 644.85. The strike last trading price was 26, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr UPL was trading at 642.00. The strike last trading price was 26, which was -45.85 lower than the previous day. The implied volatity was 39.29, the open interest changed by 0 which decreased total open position to 0
On 8 Apr UPL was trading at 640.25. The strike last trading price was 71.85, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
On 7 Apr UPL was trading at 607.55. The strike last trading price was 71.85, 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 Apr UPL was trading at 607.75. The strike last trading price was 71.85, 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 Apr UPL was trading at 593.00. The strike last trading price was 71.85, 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 Apr UPL was trading at 594.50. The strike last trading price was 71.85, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
