Historical option data for UPL
12 Jun 2026 04:10 PM IST
| UPL 30-Jun-2026 (17d) 635 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0
Theta: -0.34
Gamma: 0.00951
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 610.10 | 5.5 | 2.55 (86.44%) | 25.31 | 155 | -1 | 67 | |||||||||
| 11 Jun | 593.75 | 2.95 | -4.05 (-57.86%) | 26.96 | 35 | 12 | 67 | |||||||||
| 10 Jun | 611.00 | 6.45 | -7.55 (-53.93%) | 26.17 | 145 | 15 | 54 | |||||||||
| 9 Jun | 628.40 | 13.2 | 1.2 (10.00%) | 26.87 | 88 | 13 | 40 | |||||||||
| 8 Jun | 624.95 | 11.55 | -7.45 (-39.21%) | 25.24 | 23 | 5 | 27 | |||||||||
| 5 Jun | 637.45 | 18.95 | -2.05 (-9.76%) | 24.96 | 30 | -3 | 22 | |||||||||
| 4 Jun | 639.15 | 22.25 | -3.75 (-14.42%) | 26.47 | 3 | -2 | 24 | |||||||||
| 3 Jun | 646.05 | 25.6 | 1.6 (6.67%) | 26.25 | 54 | 16 | 26 | |||||||||
| 2 Jun | 641.65 | 24.2 | -7.8 (-24.38%) | 27.19 | 4 | -1 | 10 | |||||||||
| 1 Jun | 645.25 | 31.6 | -0.4 (-1.25%) | 25.5 | 4 | 0 | 11 | |||||||||
| 29 May | 644.80 | 31.6 | -2.4 (-7.06%) | 25.5 | 4 | 1 | 12 | |||||||||
| 27 May | 656.15 | 33.6 | -1.4 (-4.00%) | 24.19 | 1 | 0 | 11 | |||||||||
| 26 May | 655.00 | 36.15 | 1.15 (3.29%) | 27.28 | 4 | -2 | 10 | |||||||||
| 25 May | 652.30 | 34.95 | 10.95 (45.63%) | 28.38 | 13 | 2 | 11 | |||||||||
| 22 May | 632.00 | 25 | 4 (19.05%) | 28.62 | 22 | 2 | 8 | |||||||||
| 21 May | 629.00 | 20.65 | -0.35 (-1.67%) | 27.52 | 4 | 0 | 3 | |||||||||
| 20 May | 634.35 | 21.15 | -6.85 (-24.46%) | 28.18 | 2 | 2 | 3 | |||||||||
| 19 May | 633.30 | 27.5 | 3.5 (14.58%) | 29.55 | 1 | 1 | 1 | |||||||||
| 18 May | 637.85 | 23.8 | -28.2 (-54.23%) | 21.73 | 2 | 0 | 0 | |||||||||
| 15 May | 632.25 | 0 | -52 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 638.40 | 0 | -52 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 630.10 | 0 | -52 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 626.15 | 0 | -52 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 669.00 | 0 | -52 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 646.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 650.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 660.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 642.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 643.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 641.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 644.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Upl Limited - strike price 635 expiring on 30JUN2026
Delta for 635 CE is 0.27
Historical price for 635 CE is as follows
On 12 Jun UPL was trading at 610.10. The strike last trading price was 5.5, which was 2.55 higher than the previous day. The implied volatity was 25.31, the open interest changed by -1 which decreased total open position to 67
On 11 Jun UPL was trading at 593.75. The strike last trading price was 2.95, which was -4.05 lower than the previous day. The implied volatity was 26.96, the open interest changed by 12 which increased total open position to 67
On 10 Jun UPL was trading at 611.00. The strike last trading price was 6.45, which was -7.55 lower than the previous day. The implied volatity was 26.17, the open interest changed by 15 which increased total open position to 54
On 9 Jun UPL was trading at 628.40. The strike last trading price was 13.2, which was 1.2 higher than the previous day. The implied volatity was 26.87, the open interest changed by 13 which increased total open position to 40
On 8 Jun UPL was trading at 624.95. The strike last trading price was 11.55, which was -7.45 lower than the previous day. The implied volatity was 25.24, the open interest changed by 5 which increased total open position to 27
On 5 Jun UPL was trading at 637.45. The strike last trading price was 18.95, which was -2.05 lower than the previous day. The implied volatity was 24.96, the open interest changed by -3 which decreased total open position to 22
On 4 Jun UPL was trading at 639.15. The strike last trading price was 22.25, which was -3.75 lower than the previous day. The implied volatity was 26.47, the open interest changed by -2 which decreased total open position to 24
On 3 Jun UPL was trading at 646.05. The strike last trading price was 25.6, which was 1.6 higher than the previous day. The implied volatity was 26.25, the open interest changed by 16 which increased total open position to 26
On 2 Jun UPL was trading at 641.65. The strike last trading price was 24.2, which was -7.8 lower than the previous day. The implied volatity was 27.19, the open interest changed by -1 which decreased total open position to 10
On 1 Jun UPL was trading at 645.25. The strike last trading price was 31.6, which was -0.4 lower than the previous day. The implied volatity was 25.5, the open interest changed by 0 which decreased total open position to 11
On 29 May UPL was trading at 644.80. The strike last trading price was 31.6, which was -2.4 lower than the previous day. The implied volatity was 25.5, the open interest changed by 1 which increased total open position to 12
On 27 May UPL was trading at 656.15. The strike last trading price was 33.6, which was -1.4 lower than the previous day. The implied volatity was 24.19, the open interest changed by 0 which decreased total open position to 11
On 26 May UPL was trading at 655.00. The strike last trading price was 36.15, which was 1.15 higher than the previous day. The implied volatity was 27.28, the open interest changed by -2 which decreased total open position to 10
On 25 May UPL was trading at 652.30. The strike last trading price was 34.95, which was 10.95 higher than the previous day. The implied volatity was 28.38, the open interest changed by 2 which increased total open position to 11
On 22 May UPL was trading at 632.00. The strike last trading price was 25, which was 4 higher than the previous day. The implied volatity was 28.62, the open interest changed by 2 which increased total open position to 8
On 21 May UPL was trading at 629.00. The strike last trading price was 20.65, which was -0.35 lower than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 3
On 20 May UPL was trading at 634.35. The strike last trading price was 21.15, which was -6.85 lower than the previous day. The implied volatity was 28.18, the open interest changed by 2 which increased total open position to 3
On 19 May UPL was trading at 633.30. The strike last trading price was 27.5, which was 3.5 higher than the previous day. The implied volatity was 29.55, the open interest changed by 1 which increased total open position to 1
On 18 May UPL was trading at 637.85. The strike last trading price was 23.8, which was -28.2 lower than the previous day. The implied volatity was 21.73, the open interest changed by 0 which decreased total open position to 0
On 15 May UPL was trading at 632.25. The strike last trading price was 0, which was -52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May UPL was trading at 638.40. The strike last trading price was 0, which was -52 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May UPL was trading at 630.10. The strike last trading price was 0, which was -52 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May UPL was trading at 626.15. The strike last trading price was 0, which was -52 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May UPL was trading at 669.00. The strike last trading price was 0, which was -52 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May UPL was trading at 646.00. 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 7 May UPL was trading at 650.45. 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 May UPL was trading at 660.00. 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 5 May UPL was trading at 642.05. 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 4 May UPL was trading at 643.35. 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 30 Apr UPL was trading at 641.85. 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 29 Apr UPL was trading at 644.10. 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 30-Jun-2026 (17d) 635 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0
Theta: -0.17
Gamma: 0.01054
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 610.10 | 26 | -15 (-36.59%) | 21.18 | 27 | 4 | 107 |
| 11 Jun | 593.75 | 40.75 | 12.05 (41.99%) | 22.41 | 12 | -2 | 103 |
| 10 Jun | 611.00 | 27.9 | 12.05 (76.03%) | 23.31 | 76 | 3 | 106 |
| 9 Jun | 628.40 | 16.8 | -2.85 (-14.50%) | 21.74 | 41 | 1 | 103 |
| 8 Jun | 624.95 | 20.75 | 6.7 (47.69%) | 26.9 | 75 | 3 | 103 |
| 5 Jun | 637.45 | 13.65 | -0.2 (-1.44%) | 23.62 | 66 | 7 | 101 |
| 4 Jun | 639.15 | 12.55 | 1.4 (12.56%) | 24.16 | 14 | 0 | 94 |
| 3 Jun | 646.05 | 11.4 | -0.65 (-5.39%) | 25.4 | 73 | 28 | 95 |
| 2 Jun | 641.65 | 11.9 | -0.3 (-2.46%) | 22.98 | 13 | 1 | 67 |
| 1 Jun | 645.25 | 12.2 | -0.5 (-3.94%) | 24.8 | 5 | 0 | 66 |
| 29 May | 644.80 | 11.15 | 1.9 (20.54%) | 22.19 | 13 | -1 | 67 |
| 27 May | 656.15 | 9 | -1.75 (-16.28%) | 24.12 | 8 | 1 | 68 |
| 26 May | 655.00 | 11.1 | -0.7 (-5.93%) | 25.96 | 37 | 6 | 68 |
| 25 May | 652.30 | 11.4 | -9.95 (-46.60%) | 25.23 | 30 | 9 | 63 |
| 22 May | 632.00 | 21.35 | -2.25 (-9.53%) | 25.51 | 38 | 9 | 55 |
| 21 May | 629.00 | 22.5 | 2.35 (11.66%) | 26.8 | 13 | 10 | 45 |
| 20 May | 634.35 | 20.15 | 20.15 (0.75%) | 26.17 | 0 | 0 | 35 |
| 19 May | 633.30 | 20.15 | 0.15 (0.75%) | 26.17 | 1 | 0 | 35 |
| 18 May | 637.85 | 20 | -15.2 (-43.18%) | 27.75 | 37 | 33 | 33 |
| 15 May | 632.25 | 0 | -35.2 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 638.40 | 0 | -35.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 630.10 | 0 | -35.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 626.15 | 0 | -35.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 669.00 | 0 | -35.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 646.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 650.45 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 660.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 642.05 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 643.35 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 641.85 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 644.10 | 0 | 0 | - | 0 | 0 | 0 |
For Upl Limited - strike price 635 expiring on 30JUN2026
Delta for 635 PE is -0.77
Historical price for 635 PE is as follows
On 12 Jun UPL was trading at 610.10. The strike last trading price was 26, which was -15 lower than the previous day. The implied volatity was 21.18, the open interest changed by 4 which increased total open position to 107
On 11 Jun UPL was trading at 593.75. The strike last trading price was 40.75, which was 12.05 higher than the previous day. The implied volatity was 22.41, the open interest changed by -2 which decreased total open position to 103
On 10 Jun UPL was trading at 611.00. The strike last trading price was 27.9, which was 12.05 higher than the previous day. The implied volatity was 23.31, the open interest changed by 3 which increased total open position to 106
On 9 Jun UPL was trading at 628.40. The strike last trading price was 16.8, which was -2.85 lower than the previous day. The implied volatity was 21.74, the open interest changed by 1 which increased total open position to 103
On 8 Jun UPL was trading at 624.95. The strike last trading price was 20.75, which was 6.7 higher than the previous day. The implied volatity was 26.9, the open interest changed by 3 which increased total open position to 103
On 5 Jun UPL was trading at 637.45. The strike last trading price was 13.65, which was -0.2 lower than the previous day. The implied volatity was 23.62, the open interest changed by 7 which increased total open position to 101
On 4 Jun UPL was trading at 639.15. The strike last trading price was 12.55, which was 1.4 higher than the previous day. The implied volatity was 24.16, the open interest changed by 0 which decreased total open position to 94
On 3 Jun UPL was trading at 646.05. The strike last trading price was 11.4, which was -0.65 lower than the previous day. The implied volatity was 25.4, the open interest changed by 28 which increased total open position to 95
On 2 Jun UPL was trading at 641.65. The strike last trading price was 11.9, which was -0.3 lower than the previous day. The implied volatity was 22.98, the open interest changed by 1 which increased total open position to 67
On 1 Jun UPL was trading at 645.25. The strike last trading price was 12.2, which was -0.5 lower than the previous day. The implied volatity was 24.8, the open interest changed by 0 which decreased total open position to 66
On 29 May UPL was trading at 644.80. The strike last trading price was 11.15, which was 1.9 higher than the previous day. The implied volatity was 22.19, the open interest changed by -1 which decreased total open position to 67
On 27 May UPL was trading at 656.15. The strike last trading price was 9, which was -1.75 lower than the previous day. The implied volatity was 24.12, the open interest changed by 1 which increased total open position to 68
On 26 May UPL was trading at 655.00. The strike last trading price was 11.1, which was -0.7 lower than the previous day. The implied volatity was 25.96, the open interest changed by 6 which increased total open position to 68
On 25 May UPL was trading at 652.30. The strike last trading price was 11.4, which was -9.95 lower than the previous day. The implied volatity was 25.23, the open interest changed by 9 which increased total open position to 63
On 22 May UPL was trading at 632.00. The strike last trading price was 21.35, which was -2.25 lower than the previous day. The implied volatity was 25.51, the open interest changed by 9 which increased total open position to 55
On 21 May UPL was trading at 629.00. The strike last trading price was 22.5, which was 2.35 higher than the previous day. The implied volatity was 26.8, the open interest changed by 10 which increased total open position to 45
On 20 May UPL was trading at 634.35. The strike last trading price was 20.15, which was 20.15 higher than the previous day. The implied volatity was 26.17, the open interest changed by 0 which decreased total open position to 35
On 19 May UPL was trading at 633.30. The strike last trading price was 20.15, which was 0.15 higher than the previous day. The implied volatity was 26.17, the open interest changed by 0 which decreased total open position to 35
On 18 May UPL was trading at 637.85. The strike last trading price was 20, which was -15.2 lower than the previous day. The implied volatity was 27.75, the open interest changed by 33 which increased total open position to 33
On 15 May UPL was trading at 632.25. The strike last trading price was 0, which was -35.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May UPL was trading at 638.40. The strike last trading price was 0, which was -35.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May UPL was trading at 630.10. The strike last trading price was 0, which was -35.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May UPL was trading at 626.15. The strike last trading price was 0, which was -35.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May UPL was trading at 669.00. The strike last trading price was 0, which was -35.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May UPL was trading at 646.00. 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 7 May UPL was trading at 650.45. 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 May UPL was trading at 660.00. 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 5 May UPL was trading at 642.05. 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 4 May UPL was trading at 643.35. 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 30 Apr UPL was trading at 641.85. 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 29 Apr UPL was trading at 644.10. 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
