Historical option data for UPL
10 Jun 2026 04:11 PM IST
| UPL 30-Jun-2026 (19d) 645 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0
Theta: -0.31
Gamma: 0.00729
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Jun | 611.00 | 4.65 | -5.35 (-53.50%) | 27.68 | 118 | 12 | 293 | |||||||||
| 9 Jun | 628.40 | 9.15 | 0.15 (1.67%) | 23.82 | 183 | 94 | 281 | |||||||||
| 8 Jun | 624.95 | 8.45 | -5.55 (-39.64%) | 25.37 | 60 | 13 | 186 | |||||||||
| 5 Jun | 637.45 | 13.65 | -3.35 (-19.71%) | 24.2 | 230 | 45 | 174 | |||||||||
| 4 Jun | 639.15 | 17.15 | -3.85 (-18.33%) | 26.24 | 107 | -1 | 129 | |||||||||
| 3 Jun | 646.05 | 20.65 | 1.65 (8.68%) | 25.11 | 339 | 92 | 130 | |||||||||
| 2 Jun | 641.65 | 19.45 | -1.55 (-7.38%) | 27.47 | 71 | 11 | 38 | |||||||||
| 1 Jun | 645.25 | 20.85 | -1.15 (-5.23%) | 25.87 | 34 | 2 | 28 | |||||||||
| 29 May | 644.80 | 22 | -6 (-21.43%) | 19.72 | 34 | 3 | 25 | |||||||||
| 27 May | 656.15 | 28.1 | -0.9 (-3.10%) | 25.31 | 3 | 0 | 22 | |||||||||
| 26 May | 655.00 | 28.6 | 0.6 (2.14%) | 25.75 | 3 | 0 | 22 | |||||||||
| 25 May | 652.30 | 28.7 | 8.7 (43.50%) | 27.14 | 37 | 18 | 21 | |||||||||
| 22 May | 632.00 | 19.55 | 2.55 (15.00%) | 27.62 | 38 | 13 | 24 | |||||||||
| 21 May | 629.00 | 17.05 | -5.95 (-25.87%) | 28.15 | 11 | 0 | 2 | |||||||||
| 20 May | 634.35 | 23.45 | 0.45 (1.96%) | - | 0 | 0 | 2 | |||||||||
| 19 May | 633.30 | 23.45 | 0.45 (1.96%) | - | 0 | 0 | 2 | |||||||||
| 18 May | 637.85 | 23.45 | 0.45 (1.96%) | - | 0 | 0 | 2 | |||||||||
| 15 May | 632.25 | 23.45 | -23.5 (-50.05%) | 30.42 | 4 | 2 | 2 | |||||||||
| 14 May | 638.40 | 0 | -46.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 630.10 | 0 | -46.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 626.15 | 0 | -46.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 669.00 | 0 | -46.95 (-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 645 expiring on 30JUN2026
Delta for 645 CE is 0.21
Historical price for 645 CE is as follows
On 10 Jun UPL was trading at 611.00. The strike last trading price was 4.65, which was -5.35 lower than the previous day. The implied volatity was 27.68, the open interest changed by 12 which increased total open position to 293
On 9 Jun UPL was trading at 628.40. The strike last trading price was 9.15, which was 0.15 higher than the previous day. The implied volatity was 23.82, the open interest changed by 94 which increased total open position to 281
On 8 Jun UPL was trading at 624.95. The strike last trading price was 8.45, which was -5.55 lower than the previous day. The implied volatity was 25.37, the open interest changed by 13 which increased total open position to 186
On 5 Jun UPL was trading at 637.45. The strike last trading price was 13.65, which was -3.35 lower than the previous day. The implied volatity was 24.2, the open interest changed by 45 which increased total open position to 174
On 4 Jun UPL was trading at 639.15. The strike last trading price was 17.15, which was -3.85 lower than the previous day. The implied volatity was 26.24, the open interest changed by -1 which decreased total open position to 129
On 3 Jun UPL was trading at 646.05. The strike last trading price was 20.65, which was 1.65 higher than the previous day. The implied volatity was 25.11, the open interest changed by 92 which increased total open position to 130
On 2 Jun UPL was trading at 641.65. The strike last trading price was 19.45, which was -1.55 lower than the previous day. The implied volatity was 27.47, the open interest changed by 11 which increased total open position to 38
On 1 Jun UPL was trading at 645.25. The strike last trading price was 20.85, which was -1.15 lower than the previous day. The implied volatity was 25.87, the open interest changed by 2 which increased total open position to 28
On 29 May UPL was trading at 644.80. The strike last trading price was 22, which was -6 lower than the previous day. The implied volatity was 19.72, the open interest changed by 3 which increased total open position to 25
On 27 May UPL was trading at 656.15. The strike last trading price was 28.1, which was -0.9 lower than the previous day. The implied volatity was 25.31, the open interest changed by 0 which decreased total open position to 22
On 26 May UPL was trading at 655.00. The strike last trading price was 28.6, which was 0.6 higher than the previous day. The implied volatity was 25.75, the open interest changed by 0 which decreased total open position to 22
On 25 May UPL was trading at 652.30. The strike last trading price was 28.7, which was 8.7 higher than the previous day. The implied volatity was 27.14, the open interest changed by 18 which increased total open position to 21
On 22 May UPL was trading at 632.00. The strike last trading price was 19.55, which was 2.55 higher than the previous day. The implied volatity was 27.62, the open interest changed by 13 which increased total open position to 24
On 21 May UPL was trading at 629.00. The strike last trading price was 17.05, which was -5.95 lower than the previous day. The implied volatity was 28.15, the open interest changed by 0 which decreased total open position to 2
On 20 May UPL was trading at 634.35. The strike last trading price was 23.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 May UPL was trading at 633.30. The strike last trading price was 23.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 May UPL was trading at 637.85. The strike last trading price was 23.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May UPL was trading at 632.25. The strike last trading price was 23.45, which was -23.5 lower than the previous day. The implied volatity was 30.42, the open interest changed by 2 which increased total open position to 2
On 14 May UPL was trading at 638.40. The strike last trading price was 0, which was -46.95 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 -46.95 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 -46.95 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 -46.95 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 (19d) 645 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Jun | 611.00 | 25.85 | 25.85 | - | 30 | 0 | 179 |
| 9 Jun | 628.40 | 25.85 | 25.85 (42.25%) | 26.04 | 30 | 0 | 179 |
| 8 Jun | 624.95 | 26.6 | 7.9 (42.25%) | 26.04 | 30 | -6 | 180 |
| 5 Jun | 637.45 | 18.7 | 0.2 (1.08%) | 23.38 | 50 | 11 | 186 |
| 4 Jun | 639.15 | 17.7 | 2.35 (15.31%) | 24.72 | 122 | 36 | 174 |
| 3 Jun | 646.05 | 15.4 | -1.2 (-7.23%) | 25.68 | 245 | 68 | 134 |
| 2 Jun | 641.65 | 16.2 | -0.25 (-1.52%) | 22.49 | 51 | -5 | 65 |
| 1 Jun | 645.25 | 16.35 | -1.05 (-6.03%) | 23.76 | 8 | 2 | 71 |
| 29 May | 644.80 | 16.5 | 3.95 (31.47%) | 28.65 | 35 | 13 | 68 |
| 27 May | 656.15 | 12.45 | -0.7 (-5.32%) | 24.04 | 9 | 2 | 57 |
| 26 May | 655.00 | 14.3 | -1.75 (-10.90%) | 25.25 | 15 | -1 | 56 |
| 25 May | 652.30 | 15.1 | -11.3 (-42.80%) | 25.47 | 132 | 15 | 58 |
| 22 May | 632.00 | 26.4 | -2.05 (-7.21%) | 25.65 | 17 | 0 | 26 |
| 21 May | 629.00 | 28.45 | -4.55 (-13.79%) | 26.57 | 21 | 18 | 26 |
| 20 May | 634.35 | 33 | 33 | - | 8 | 0 | 8 |
| 19 May | 633.30 | 33 | 33 | - | 8 | 0 | 8 |
| 18 May | 637.85 | 33 | 33 (0.00%) | - | 8 | 0 | 8 |
| 15 May | 632.25 | 33 | 0 (0.00%) | - | 0 | 0 | 8 |
| 14 May | 638.40 | 33 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 13 May | 630.10 | 33 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 12 May | 626.15 | 33 | -7.05 (-17.60%) | 27.9 | 8 | 5 | 5 |
| 11 May | 669.00 | 0 | -40.05 (-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 645 expiring on 30JUN2026
Delta for 645 PE is -
Historical price for 645 PE is as follows
On 10 Jun UPL was trading at 611.00. The strike last trading price was 25.85, which was 25.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 179
On 9 Jun UPL was trading at 628.40. The strike last trading price was 25.85, which was 25.85 higher than the previous day. The implied volatity was 26.04, the open interest changed by 0 which decreased total open position to 179
On 8 Jun UPL was trading at 624.95. The strike last trading price was 26.6, which was 7.9 higher than the previous day. The implied volatity was 26.04, the open interest changed by -6 which decreased total open position to 180
On 5 Jun UPL was trading at 637.45. The strike last trading price was 18.7, which was 0.2 higher than the previous day. The implied volatity was 23.38, the open interest changed by 11 which increased total open position to 186
On 4 Jun UPL was trading at 639.15. The strike last trading price was 17.7, which was 2.35 higher than the previous day. The implied volatity was 24.72, the open interest changed by 36 which increased total open position to 174
On 3 Jun UPL was trading at 646.05. The strike last trading price was 15.4, which was -1.2 lower than the previous day. The implied volatity was 25.68, the open interest changed by 68 which increased total open position to 134
On 2 Jun UPL was trading at 641.65. The strike last trading price was 16.2, which was -0.25 lower than the previous day. The implied volatity was 22.49, the open interest changed by -5 which decreased total open position to 65
On 1 Jun UPL was trading at 645.25. The strike last trading price was 16.35, which was -1.05 lower than the previous day. The implied volatity was 23.76, the open interest changed by 2 which increased total open position to 71
On 29 May UPL was trading at 644.80. The strike last trading price was 16.5, which was 3.95 higher than the previous day. The implied volatity was 28.65, the open interest changed by 13 which increased total open position to 68
On 27 May UPL was trading at 656.15. The strike last trading price was 12.45, which was -0.7 lower than the previous day. The implied volatity was 24.04, the open interest changed by 2 which increased total open position to 57
On 26 May UPL was trading at 655.00. The strike last trading price was 14.3, which was -1.75 lower than the previous day. The implied volatity was 25.25, the open interest changed by -1 which decreased total open position to 56
On 25 May UPL was trading at 652.30. The strike last trading price was 15.1, which was -11.3 lower than the previous day. The implied volatity was 25.47, the open interest changed by 15 which increased total open position to 58
On 22 May UPL was trading at 632.00. The strike last trading price was 26.4, which was -2.05 lower than the previous day. The implied volatity was 25.65, the open interest changed by 0 which decreased total open position to 26
On 21 May UPL was trading at 629.00. The strike last trading price was 28.45, which was -4.55 lower than the previous day. The implied volatity was 26.57, the open interest changed by 18 which increased total open position to 26
On 20 May UPL was trading at 634.35. The strike last trading price was 33, which was 33 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 May UPL was trading at 633.30. The strike last trading price was 33, which was 33 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 May UPL was trading at 637.85. The strike last trading price was 33, which was 33 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 15 May UPL was trading at 632.25. The strike last trading price was 33, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 14 May UPL was trading at 638.40. The strike last trading price was 33, 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 8
On 13 May UPL was trading at 630.10. The strike last trading price was 33, 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 8
On 12 May UPL was trading at 626.15. The strike last trading price was 33, which was -7.05 lower than the previous day. The implied volatity was 27.9, the open interest changed by 5 which increased total open position to 5
On 11 May UPL was trading at 669.00. The strike last trading price was 0, which was -40.05 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
