UPL
Upl Limited
Historical option data for UPL
10 Mar 2026 01:36 PM IST
| UPL 30-MAR-2026 640 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.57
Theta: -0.49
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 625.55 | 12.65 | -1.3 | 29.49 | 1,276 | 232 | 1,318 | |||||||||
| 9 Mar | 625.00 | 13.8 | -1.05 | 31.37 | 827 | -23 | 1,089 | |||||||||
| 6 Mar | 628.35 | 15.05 | -0.45 | 30.18 | 953 | 15 | 1,112 | |||||||||
| 5 Mar | 629.60 | 16.2 | 4.45 | 27.58 | 778 | -16 | 1,096 | |||||||||
| 4 Mar | 614.10 | 11.45 | -3.95 | 31.85 | 1,005 | 25 | 1,114 | |||||||||
| 2 Mar | 622.85 | 15.6 | -5.5 | 30.18 | 1,562 | 87 | 1,088 | |||||||||
| 27 Feb | 637.40 | 20 | -4.1 | 26.83 | 2,165 | -55 | 1,000 | |||||||||
| 26 Feb | 640.45 | 23.85 | 4.75 | 27.83 | 3,276 | 176 | 1,058 | |||||||||
| 25 Feb | 626.20 | 18.55 | -5.7 | 30.3 | 1,738 | 312 | 880 | |||||||||
| 24 Feb | 630.55 | 24.3 | -10.4 | 33.26 | 1,407 | 329 | 564 | |||||||||
| 23 Feb | 644.80 | 34.25 | -126.4 | 35.8 | 869 | 230 | 230 | |||||||||
| 20 Feb | 752.35 | 160.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 765.05 | 160.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 747.65 | 160.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 741.15 | 160.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 733.80 | 160.65 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 724.30 | 160.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 744.90 | 160.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 749.00 | 160.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 746.00 | 160.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 744.05 | 160.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 741.30 | 160.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 747.65 | 160.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 758.70 | 160.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 739.80 | 160.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 698.55 | 160.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 664.95 | 160.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 703.95 | 160.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Upl Limited - strike price 640 expiring on 30MAR2026
Delta for 640 CE is 0.42
Historical price for 640 CE is as follows
On 10 Mar UPL was trading at 625.55. The strike last trading price was 12.65, which was -1.3 lower than the previous day. The implied volatity was 29.49, the open interest changed by 232 which increased total open position to 1318
On 9 Mar UPL was trading at 625.00. The strike last trading price was 13.8, which was -1.05 lower than the previous day. The implied volatity was 31.37, the open interest changed by -23 which decreased total open position to 1089
On 6 Mar UPL was trading at 628.35. The strike last trading price was 15.05, which was -0.45 lower than the previous day. The implied volatity was 30.18, the open interest changed by 15 which increased total open position to 1112
On 5 Mar UPL was trading at 629.60. The strike last trading price was 16.2, which was 4.45 higher than the previous day. The implied volatity was 27.58, the open interest changed by -16 which decreased total open position to 1096
On 4 Mar UPL was trading at 614.10. The strike last trading price was 11.45, which was -3.95 lower than the previous day. The implied volatity was 31.85, the open interest changed by 25 which increased total open position to 1114
On 2 Mar UPL was trading at 622.85. The strike last trading price was 15.6, which was -5.5 lower than the previous day. The implied volatity was 30.18, the open interest changed by 87 which increased total open position to 1088
On 27 Feb UPL was trading at 637.40. The strike last trading price was 20, which was -4.1 lower than the previous day. The implied volatity was 26.83, the open interest changed by -55 which decreased total open position to 1000
On 26 Feb UPL was trading at 640.45. The strike last trading price was 23.85, which was 4.75 higher than the previous day. The implied volatity was 27.83, the open interest changed by 176 which increased total open position to 1058
On 25 Feb UPL was trading at 626.20. The strike last trading price was 18.55, which was -5.7 lower than the previous day. The implied volatity was 30.3, the open interest changed by 312 which increased total open position to 880
On 24 Feb UPL was trading at 630.55. The strike last trading price was 24.3, which was -10.4 lower than the previous day. The implied volatity was 33.26, the open interest changed by 329 which increased total open position to 564
On 23 Feb UPL was trading at 644.80. The strike last trading price was 34.25, which was -126.4 lower than the previous day. The implied volatity was 35.8, the open interest changed by 230 which increased total open position to 230
On 20 Feb UPL was trading at 752.35. The strike last trading price was 160.65, 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 19 Feb UPL was trading at 765.05. The strike last trading price was 160.65, 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 18 Feb UPL was trading at 747.65. The strike last trading price was 160.65, 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 17 Feb UPL was trading at 741.15. The strike last trading price was 160.65, 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 16 Feb UPL was trading at 733.80. The strike last trading price was 160.65, 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 Feb UPL was trading at 724.30. The strike last trading price was 160.65, 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 12 Feb UPL was trading at 744.90. The strike last trading price was 160.65, 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 11 Feb UPL was trading at 749.00. The strike last trading price was 160.65, 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 10 Feb UPL was trading at 746.00. The strike last trading price was 160.65, 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 9 Feb UPL was trading at 744.05. The strike last trading price was 160.65, 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 6 Feb UPL was trading at 741.30. The strike last trading price was 160.65, 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 5 Feb UPL was trading at 747.65. The strike last trading price was 160.65, 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 4 Feb UPL was trading at 758.70. The strike last trading price was 160.65, 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 Feb UPL was trading at 739.80. The strike last trading price was 160.65, 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 2 Feb UPL was trading at 698.55. The strike last trading price was 160.65, 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 1 Feb UPL was trading at 664.95. The strike last trading price was 160.65, 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 30 Jan UPL was trading at 703.95. The strike last trading price was 160.65, 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
| UPL 30MAR2026 640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.58
Theta: -0.37
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 625.55 | 25.2 | -3.5 | 32.99 | 47 | 3 | 594 |
| 9 Mar | 625.00 | 28.8 | 3.5 | 37.61 | 73 | -11 | 592 |
| 6 Mar | 628.35 | 25.55 | 0.8 | 31.6 | 159 | -14 | 603 |
| 5 Mar | 629.60 | 24.45 | -12.25 | 33.84 | 82 | -21 | 619 |
| 4 Mar | 614.10 | 39 | 10.35 | 38.54 | 123 | -32 | 644 |
| 2 Mar | 622.85 | 28.65 | 6.35 | 32.01 | 397 | -53 | 679 |
| 27 Feb | 637.40 | 23.65 | 2.55 | 32.34 | 651 | 8 | 732 |
| 26 Feb | 640.45 | 21.3 | -7.95 | 31.88 | 502 | -13 | 725 |
| 25 Feb | 626.20 | 29.8 | 1.5 | 32.99 | 532 | 83 | 746 |
| 24 Feb | 630.55 | 28.4 | 2.45 | 35.12 | 1,204 | 194 | 670 |
| 23 Feb | 644.80 | 26.4 | 23.95 | 40.17 | 2,038 | 444 | 465 |
| 20 Feb | 752.35 | 2.45 | 0.55 | 35.84 | 9 | 0 | 18 |
| 19 Feb | 765.05 | 1.9 | 0.15 | 35.15 | 7 | -6 | 19 |
| 18 Feb | 747.65 | 1.75 | -0.25 | 31.84 | 7 | 1 | 28 |
| 17 Feb | 741.15 | 2 | -0.7 | 31.05 | 1 | 0 | 27 |
| 16 Feb | 733.80 | 2.7 | 0 | - | 0 | 0 | 27 |
| 13 Feb | 724.30 | 2.7 | 0 | - | 0 | 0 | 27 |
| 12 Feb | 744.90 | 2.7 | 0 | - | 0 | 0 | 27 |
| 11 Feb | 749.00 | 2.7 | 0 | - | 0 | 0 | 27 |
| 10 Feb | 746.00 | 2.7 | 0 | - | 0 | 0 | 27 |
| 9 Feb | 744.05 | 2.7 | 0 | 31.5 | 2 | 0 | 29 |
| 6 Feb | 741.30 | 2.6 | 0.05 | 29.12 | 48 | -29 | 43 |
| 5 Feb | 747.65 | 2.55 | -1.15 | - | 0 | 0 | 72 |
| 4 Feb | 758.70 | 2.55 | -1.15 | 31.74 | 2 | 0 | 72 |
| 3 Feb | 739.80 | 3.7 | -5.15 | 31.45 | 38 | 11 | 74 |
| 2 Feb | 698.55 | 7 | -9.3 | 28.55 | 80 | 48 | 63 |
| 1 Feb | 664.95 | 16.3 | 12.45 | 30.7 | 15 | 14 | 14 |
| 30 Jan | 703.95 | 3.85 | 0 | 7.35 | 0 | 0 | 0 |
For Upl Limited - strike price 640 expiring on 30MAR2026
Delta for 640 PE is -0.57
Historical price for 640 PE is as follows
On 10 Mar UPL was trading at 625.55. The strike last trading price was 25.2, which was -3.5 lower than the previous day. The implied volatity was 32.99, the open interest changed by 3 which increased total open position to 594
On 9 Mar UPL was trading at 625.00. The strike last trading price was 28.8, which was 3.5 higher than the previous day. The implied volatity was 37.61, the open interest changed by -11 which decreased total open position to 592
On 6 Mar UPL was trading at 628.35. The strike last trading price was 25.55, which was 0.8 higher than the previous day. The implied volatity was 31.6, the open interest changed by -14 which decreased total open position to 603
On 5 Mar UPL was trading at 629.60. The strike last trading price was 24.45, which was -12.25 lower than the previous day. The implied volatity was 33.84, the open interest changed by -21 which decreased total open position to 619
On 4 Mar UPL was trading at 614.10. The strike last trading price was 39, which was 10.35 higher than the previous day. The implied volatity was 38.54, the open interest changed by -32 which decreased total open position to 644
On 2 Mar UPL was trading at 622.85. The strike last trading price was 28.65, which was 6.35 higher than the previous day. The implied volatity was 32.01, the open interest changed by -53 which decreased total open position to 679
On 27 Feb UPL was trading at 637.40. The strike last trading price was 23.65, which was 2.55 higher than the previous day. The implied volatity was 32.34, the open interest changed by 8 which increased total open position to 732
On 26 Feb UPL was trading at 640.45. The strike last trading price was 21.3, which was -7.95 lower than the previous day. The implied volatity was 31.88, the open interest changed by -13 which decreased total open position to 725
On 25 Feb UPL was trading at 626.20. The strike last trading price was 29.8, which was 1.5 higher than the previous day. The implied volatity was 32.99, the open interest changed by 83 which increased total open position to 746
On 24 Feb UPL was trading at 630.55. The strike last trading price was 28.4, which was 2.45 higher than the previous day. The implied volatity was 35.12, the open interest changed by 194 which increased total open position to 670
On 23 Feb UPL was trading at 644.80. The strike last trading price was 26.4, which was 23.95 higher than the previous day. The implied volatity was 40.17, the open interest changed by 444 which increased total open position to 465
On 20 Feb UPL was trading at 752.35. The strike last trading price was 2.45, which was 0.55 higher than the previous day. The implied volatity was 35.84, the open interest changed by 0 which decreased total open position to 18
On 19 Feb UPL was trading at 765.05. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was 35.15, the open interest changed by -6 which decreased total open position to 19
On 18 Feb UPL was trading at 747.65. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 31.84, the open interest changed by 1 which increased total open position to 28
On 17 Feb UPL was trading at 741.15. The strike last trading price was 2, which was -0.7 lower than the previous day. The implied volatity was 31.05, the open interest changed by 0 which decreased total open position to 27
On 16 Feb UPL was trading at 733.80. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 13 Feb UPL was trading at 724.30. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 12 Feb UPL was trading at 744.90. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 11 Feb UPL was trading at 749.00. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 10 Feb UPL was trading at 746.00. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 9 Feb UPL was trading at 744.05. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was 31.5, the open interest changed by 0 which decreased total open position to 29
On 6 Feb UPL was trading at 741.30. The strike last trading price was 2.6, which was 0.05 higher than the previous day. The implied volatity was 29.12, the open interest changed by -29 which decreased total open position to 43
On 5 Feb UPL was trading at 747.65. The strike last trading price was 2.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 4 Feb UPL was trading at 758.70. The strike last trading price was 2.55, which was -1.15 lower than the previous day. The implied volatity was 31.74, the open interest changed by 0 which decreased total open position to 72
On 3 Feb UPL was trading at 739.80. The strike last trading price was 3.7, which was -5.15 lower than the previous day. The implied volatity was 31.45, the open interest changed by 11 which increased total open position to 74
On 2 Feb UPL was trading at 698.55. The strike last trading price was 7, which was -9.3 lower than the previous day. The implied volatity was 28.55, the open interest changed by 48 which increased total open position to 63
On 1 Feb UPL was trading at 664.95. The strike last trading price was 16.3, which was 12.45 higher than the previous day. The implied volatity was 30.7, the open interest changed by 14 which increased total open position to 14
On 30 Jan UPL was trading at 703.95. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 7.35, the open interest changed by 0 which decreased total open position to 0
