UPL

Upl Limited

739.7 -0.15 (-0.02%)

L: 729.6 H: 741.65

Back to Option Chain

Historical option data for UPL
09 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 640 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	739.70	106.05 ₹ 1,43,697.75	-8.95 -12127.25	-	0 0	0 0	0 0
8 Dec	739.85	106.05 ₹ 1,43,697.75	-8.95 -12127.25	-	0 0	0 0	8 10,840
1 Dec	750.85	106.05 ₹ 1,43,697.75	-8.95 -12127.25	-	0 0	0 0	0 0
27 Nov	758.65	106.05 ₹ 1,43,697.75	-8.95 -12127.25	-	0 0	0 0	0 0
26 Nov	760.60	106.05 ₹ 1,43,697.75	-8.95 -12127.25	-	0 0	0 0	0 0
25 Nov	749.70	106.05 ₹ 1,43,697.75	-8.95 -12127.25	-	0 0	4 5,420	0 0
24 Nov	742.70	106.05 ₹ 1,43,697.75	-8.95 -12127.25	33.67	4 5,420	3 4,065	7 9,485
21 Nov	750.85	115 ₹ 1,55,825	10 13550.00	-	1 1,355	0 0	4 5,420
20 Nov	753.50	105 ₹ 1,42,275	18.2 24661.00	-	0 0	0 0	0 0
19 Nov	752.65	105 ₹ 1,42,275	18.2 24661.00	-	0 0	0 0	0 0
18 Nov	759.65	105 ₹ 1,42,275	18.2 24661.00	-	0 0	0 0	0 0
17 Nov	773.20	105 ₹ 1,42,275	18.2 24661.00	-	0 0	0 0	0 0
11 Nov	752.35	105 ₹ 1,42,275	18.2 24661.00	-	0 0	0 0	0 0

10 Nov	750.65	105 ₹ 1,42,275	18.2 24661.00	-	0 0	0 0	0 0
7 Nov	747.95	105 ₹ 1,42,275	18.2 24661.00	-	0 0	2 2,710	0 0
6 Nov	733.35	105 ₹ 1,42,275	18.2 24661.00	35.10	4 5,420	1 1,355	3 4,065
31 Oct	720.10	86.8 ₹ 1,17,614	29.65 40175.75	-	0 0	2 2,710	0 0
30 Oct	721.35	86.8 ₹ 1,17,614	29.65 40175.75	-	2 2,710	0 0	0 0
29 Oct	720.05	57.15 ₹ 77,438.25	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 640 expiring on 30DEC2025

Delta for 640 CE is -

Historical price for 640 CE is as follows

On 9 Dec UPL was trading at 739.70. The strike last trading price was 106.05, which was -8.95 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 106.05, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 1 Dec UPL was trading at 750.85. The strike last trading price was 106.05, which was -8.95 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 106.05, which was -8.95 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 106.05, which was -8.95 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 106.05, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 24 Nov UPL was trading at 742.70. The strike last trading price was 106.05, which was -8.95 lower than the previous day. The implied volatity was 33.67, the open interest changed by 3 which increased total open position to 7

On 21 Nov UPL was trading at 750.85. The strike last trading price was 115, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 20 Nov UPL was trading at 753.50. The strike last trading price was 105, which was 18.2 higher than the previous day. The implied volatity was -, 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 105, which was 18.2 higher than the previous day. The implied volatity was -, 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 105, which was 18.2 higher 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 105, which was 18.2 higher 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 105, which was 18.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov UPL was trading at 750.65. The strike last trading price was 105, which was 18.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov UPL was trading at 747.95. The strike last trading price was 105, which was 18.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Nov UPL was trading at 733.35. The strike last trading price was 105, which was 18.2 higher than the previous day. The implied volatity was 35.10, the open interest changed by 1 which increased total open position to 3

On 31 Oct UPL was trading at 720.10. The strike last trading price was 86.8, which was 29.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct UPL was trading at 721.35. The strike last trading price was 86.8, which was 29.65 higher 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 57.15, 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 640 PE
Delta: -0.02 Vega: 0.07 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	739.70	0.3 ₹ 406.5	-0.05 -67.75	29.59	18 24,390	-17 -23,035	43 58,265
8 Dec	739.85	0.35 ₹ 474.25	-0.05 -67.75	29.28	22 29,810	16 21,680	57 77,235
1 Dec	750.85	0.4 ₹ 542	-0.05 -67.75	29.04	2 2,710	1 1,355	40 54,200
27 Nov	758.65	0.45 ₹ 609.75	-0.25 -338.75	-	0 0	1 1,355	0 0
26 Nov	760.60	0.45 ₹ 609.75	-0.25 -338.75	28.91	12 16,260	4 5,420	42 56,910
25 Nov	749.70	0.7 ₹ 948.5	-0.1 -135.50	28.80	29 39,295	9 12,195	37 50,135
24 Nov	742.70	0.95 ₹ 1,287.25	0.15 203.25	27.52	13 17,615	2 2,710	24 32,520
21 Nov	750.85	0.8 ₹ 1,084	-0.05 -67.75	-	0 0	0 0	0 0
20 Nov	753.50	0.8 ₹ 1,084	-0.05 -67.75	-	0 0	0 0	0 0
19 Nov	752.65	0.8 ₹ 1,084	-0.05 -67.75	-	0 0	1 1,355	0 0
18 Nov	759.65	0.8 ₹ 1,084	-0.05 -67.75	28.83	1 1,355	0 0	21 28,455
17 Nov	773.20	0.85 ₹ 1,151.75	-0.7 -948.50	30.86	1 1,355	0 0	20 27,100
11 Nov	752.35	1.55 ₹ 2,100.25	-0.15 -203.25	29.09	15 20,325	2 2,710	21 28,455
10 Nov	750.65	1.7 ₹ 2,303.5	0.15 203.25	29.20	2 2,710	0 0	19 25,745
7 Nov	747.95	1.55 ₹ 2,100.25	-1.1 -1490.50	27.60	6 8,130	-4 -5,420	21 28,455
6 Nov	733.35	2.9 ₹ 3,929.5	-2.05 -2777.75	27.74	27 36,585	-1 -1,355	24 32,520
31 Oct	720.10	4.95 ₹ 6,707.25	0.45 609.75	-	19 25,745	3 4,065	23 31,165
30 Oct	721.35	4.5 ₹ 6,097.5	-0.25 -338.75	28.90	5 6,775	0 0	20 27,100
29 Oct	720.05	4.75 ₹ 6,436.25	-3 -4065.00	27.95	10 13,550	2 2,710	20 27,100
28 Oct	702.60	7.75 ₹ 10,501.25	-4.25 -5758.75	30.18	19 25,745	13 17,615	15 20,325
24 Oct	672.05	12 ₹ 16,260	2.1 2845.50	25.60	1 1,355	0 0	1 1,355
21 Oct	680.95	9.9 ₹ 13,414.5	-21.75 -29471.25	-	0 0	0 0	0 0
15 Oct	678.00	31.65 ₹ 42,885.75	0 0.00	-	0 0	0 0	0 0
13 Oct	673.80	31.65 ₹ 42,885.75	0 0.00	4.38	0 0	0 0	0 0
7 Oct	679.85	31.65 ₹ 42,885.75	0 0.00	4.80	0 0	0 0	0 0
6 Oct	681.35	31.65 ₹ 42,885.75	0 0.00	-	0 0	0 0	0 0
3 Oct	674.00	0 ₹ 0	0 0.00	4.33	0 0	0 0	0 0

For Upl Limited - strike price 640 expiring on 30DEC2025

Delta for 640 PE is -0.02

Historical price for 640 PE is as follows

On 9 Dec UPL was trading at 739.70. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 29.59, the open interest changed by -17 which decreased total open position to 43

On 8 Dec UPL was trading at 739.85. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 29.28, the open interest changed by 16 which increased total open position to 57

On 1 Dec UPL was trading at 750.85. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 29.04, the open interest changed by 1 which increased total open position to 40

On 27 Nov UPL was trading at 758.65. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov UPL was trading at 760.60. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 28.91, the open interest changed by 4 which increased total open position to 42

On 25 Nov UPL was trading at 749.70. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 28.80, the open interest changed by 9 which increased total open position to 37

On 24 Nov UPL was trading at 742.70. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 27.52, the open interest changed by 2 which increased total open position to 24

On 21 Nov UPL was trading at 750.85. The strike last trading price was 0.8, which was -0.05 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 0.8, which was -0.05 lower than the previous day. The implied volatity was -, 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 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov UPL was trading at 759.65. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 28.83, the open interest changed by 0 which decreased total open position to 21

On 17 Nov UPL was trading at 773.20. The strike last trading price was 0.85, which was -0.7 lower than the previous day. The implied volatity was 30.86, the open interest changed by 0 which decreased total open position to 20

On 11 Nov UPL was trading at 752.35. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was 29.09, the open interest changed by 2 which increased total open position to 21

On 10 Nov UPL was trading at 750.65. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was 29.20, the open interest changed by 0 which decreased total open position to 19

On 7 Nov UPL was trading at 747.95. The strike last trading price was 1.55, which was -1.1 lower than the previous day. The implied volatity was 27.60, the open interest changed by -4 which decreased total open position to 21

On 6 Nov UPL was trading at 733.35. The strike last trading price was 2.9, which was -2.05 lower than the previous day. The implied volatity was 27.74, the open interest changed by -1 which decreased total open position to 24

On 31 Oct UPL was trading at 720.10. The strike last trading price was 4.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 23

On 30 Oct UPL was trading at 721.35. The strike last trading price was 4.5, which was -0.25 lower than the previous day. The implied volatity was 28.90, the open interest changed by 0 which decreased total open position to 20

On 29 Oct UPL was trading at 720.05. The strike last trading price was 4.75, which was -3 lower than the previous day. The implied volatity was 27.95, the open interest changed by 2 which increased total open position to 20

On 28 Oct UPL was trading at 702.60. The strike last trading price was 7.75, which was -4.25 lower than the previous day. The implied volatity was 30.18, the open interest changed by 13 which increased total open position to 15

On 24 Oct UPL was trading at 672.05. The strike last trading price was 12, which was 2.1 higher than the previous day. The implied volatity was 25.60, the open interest changed by 0 which decreased total open position to 1

On 21 Oct UPL was trading at 680.95. The strike last trading price was 9.9, which was -21.75 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 31.65, 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 31.65, which was 0 lower than the previous day. The implied volatity was 4.38, 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 31.65, which was 0 lower than the previous day. The implied volatity was 4.80, 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 31.65, 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 4.33, 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