UPL
Upl Limited
Historical option data for UPL
14 May 2026 04:10 PM IST
| UPL 26-May-2026 (11d) 650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0
Theta: -0.55
Gamma: 0.01162
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 638.40 | 8.7 | 1.0999999999999996 (14.47%) | 28.09 | 1,726 | 38 | 848 | |||||||||
| 13 May | 630.10 | 8 | 0.6500000000000004 (8.84%) | 29.87 | 1,160 | -161 | 810 | |||||||||
| 12 May | 626.15 | 7.75 | -23.35 (-75.08%) | 32.32 | 3,001 | 363 | 975 | |||||||||
| 11 May | 669.00 | 32 | 11.5 (56.10%) | 37.35 | 4,304 | -98 | 612 | |||||||||
| 8 May | 646.00 | 19.5 | -3.3999999999999986 (-14.85%) | 36.87 | 692 | 87 | 711 | |||||||||
| 7 May | 650.45 | 23.2 | -6.25 (-21.22%) | 35.53 | 235 | -17 | 625 | |||||||||
| 6 May | 660.00 | 29.5 | 9.600000000000001 (48.24%) | 36.07 | 1,052 | 77 | 643 | |||||||||
| 5 May | 642.05 | 20.15 | -1.4500000000000028 (-6.71%) | 36.96 | 269 | 6 | 573 | |||||||||
| 4 May | 643.35 | 21.85 | 0.20000000000000284 (0.92%) | 36.16 | 386 | -11 | 567 | |||||||||
| 30 Apr | 641.85 | 22.5 | -0.3500000000000014 (-1.53%) | 36.13 | 306 | -21 | 557 | |||||||||
| 29 Apr | 644.10 | 22.9 | -2.1000000000000014 (-8.40%) | 34.31 | 605 | 24 | 590 | |||||||||
| 28 Apr | 645.50 | 25.15 | 1.6999999999999993 (7.25%) | 36.57 | 906 | 181 | 566 | |||||||||
| 27 Apr | 639.50 | 23.1 | 2.0500000000000007 (9.74%) | 37.17 | 339 | 124 | 385 | |||||||||
| 24 Apr | 631.40 | 20.8 | -4.099999999999998 (-16.47%) | 36.77 | 186 | 108 | 262 | |||||||||
| 23 Apr | 642.05 | 24 | -6.850000000000001 (-22.20%) | 33.87 | 131 | 61 | 155 | |||||||||
| 22 Apr | 653.85 | 30.95 | -2.150000000000002 (-6.50%) | 34.55 | 50 | 32 | 94 | |||||||||
| 21 Apr | 654.30 | 33.2 | -3.799999999999997 (-10.27%) | 36.1 | 49 | 39 | 61 | |||||||||
| 20 Apr | 656.65 | 37 | -4.649999999999999 (-11.16%) | 36.91 | 5 | -1 | 22 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 664.70 | 41.65 | 2.549999999999997 (6.52%) | 36.3 | 5 | -1 | 23 | |||||||||
| 16 Apr | 659.95 | 39.1 | -0.8999999999999986 (-2.25%) | 35.97 | 12 | -2 | 24 | |||||||||
| 15 Apr | 659.80 | 40 | 7.299999999999997 (22.32%) | 37.1 | 20 | 5 | 25 | |||||||||
| 13 Apr | 643.75 | 32.7 | -3.8999999999999986 (-10.66%) | 37.86 | 10 | 3 | 19 | |||||||||
| 10 Apr | 644.85 | 36.6 | 2.5500000000000043 (7.49%) | 37.04 | 4 | 1 | 13 | |||||||||
| 9 Apr | 642.00 | 34.05 | 2.75 (8.79%) | 36.33 | 8 | 0 | 12 | |||||||||
| 8 Apr | 640.25 | 31.3 | 11.85 (60.93%) | 32.87 | 19 | 11 | 13 | |||||||||
| 7 Apr | 607.55 | 19.45 | 0.05 (0.26%) | 36.74 | 1 | 0 | 1 | |||||||||
For Upl Limited - strike price 650 expiring on 26MAY2026
Delta for 650 CE is 0.39
Historical price for 650 CE is as follows
On 14 May UPL was trading at 638.40. The strike last trading price was 8.7, which was 1.0999999999999996 higher than the previous day. The implied volatity was 28.09, the open interest changed by 38 which increased total open position to 848
On 13 May UPL was trading at 630.10. The strike last trading price was 8, which was 0.6500000000000004 higher than the previous day. The implied volatity was 29.87, the open interest changed by -161 which decreased total open position to 810
On 12 May UPL was trading at 626.15. The strike last trading price was 7.75, which was -23.35 lower than the previous day. The implied volatity was 32.32, the open interest changed by 363 which increased total open position to 975
On 11 May UPL was trading at 669.00. The strike last trading price was 32, which was 11.5 higher than the previous day. The implied volatity was 37.35, the open interest changed by -98 which decreased total open position to 612
On 8 May UPL was trading at 646.00. The strike last trading price was 19.5, which was -3.3999999999999986 lower than the previous day. The implied volatity was 36.87, the open interest changed by 87 which increased total open position to 711
On 7 May UPL was trading at 650.45. The strike last trading price was 23.2, which was -6.25 lower than the previous day. The implied volatity was 35.53, the open interest changed by -17 which decreased total open position to 625
On 6 May UPL was trading at 660.00. The strike last trading price was 29.5, which was 9.600000000000001 higher than the previous day. The implied volatity was 36.07, the open interest changed by 77 which increased total open position to 643
On 5 May UPL was trading at 642.05. The strike last trading price was 20.15, which was -1.4500000000000028 lower than the previous day. The implied volatity was 36.96, the open interest changed by 6 which increased total open position to 573
On 4 May UPL was trading at 643.35. The strike last trading price was 21.85, which was 0.20000000000000284 higher than the previous day. The implied volatity was 36.16, the open interest changed by -11 which decreased total open position to 567
On 30 Apr UPL was trading at 641.85. The strike last trading price was 22.5, which was -0.3500000000000014 lower than the previous day. The implied volatity was 36.13, the open interest changed by -21 which decreased total open position to 557
On 29 Apr UPL was trading at 644.10. The strike last trading price was 22.9, which was -2.1000000000000014 lower than the previous day. The implied volatity was 34.31, the open interest changed by 24 which increased total open position to 590
On 28 Apr UPL was trading at 645.50. The strike last trading price was 25.15, which was 1.6999999999999993 higher than the previous day. The implied volatity was 36.57, the open interest changed by 181 which increased total open position to 566
On 27 Apr UPL was trading at 639.50. The strike last trading price was 23.1, which was 2.0500000000000007 higher than the previous day. The implied volatity was 37.17, the open interest changed by 124 which increased total open position to 385
On 24 Apr UPL was trading at 631.40. The strike last trading price was 20.8, which was -4.099999999999998 lower than the previous day. The implied volatity was 36.77, the open interest changed by 108 which increased total open position to 262
On 23 Apr UPL was trading at 642.05. The strike last trading price was 24, which was -6.850000000000001 lower than the previous day. The implied volatity was 33.87, the open interest changed by 61 which increased total open position to 155
On 22 Apr UPL was trading at 653.85. The strike last trading price was 30.95, which was -2.150000000000002 lower than the previous day. The implied volatity was 34.55, the open interest changed by 32 which increased total open position to 94
On 21 Apr UPL was trading at 654.30. The strike last trading price was 33.2, which was -3.799999999999997 lower than the previous day. The implied volatity was 36.1, the open interest changed by 39 which increased total open position to 61
On 20 Apr UPL was trading at 656.65. The strike last trading price was 37, which was -4.649999999999999 lower than the previous day. The implied volatity was 36.91, the open interest changed by -1 which decreased total open position to 22
On 17 Apr UPL was trading at 664.70. The strike last trading price was 41.65, which was 2.549999999999997 higher than the previous day. The implied volatity was 36.3, the open interest changed by -1 which decreased total open position to 23
On 16 Apr UPL was trading at 659.95. The strike last trading price was 39.1, which was -0.8999999999999986 lower than the previous day. The implied volatity was 35.97, the open interest changed by -2 which decreased total open position to 24
On 15 Apr UPL was trading at 659.80. The strike last trading price was 40, which was 7.299999999999997 higher than the previous day. The implied volatity was 37.1, the open interest changed by 5 which increased total open position to 25
On 13 Apr UPL was trading at 643.75. The strike last trading price was 32.7, which was -3.8999999999999986 lower than the previous day. The implied volatity was 37.86, the open interest changed by 3 which increased total open position to 19
On 10 Apr UPL was trading at 644.85. The strike last trading price was 36.6, which was 2.5500000000000043 higher than the previous day. The implied volatity was 37.04, the open interest changed by 1 which increased total open position to 13
On 9 Apr UPL was trading at 642.00. The strike last trading price was 34.05, which was 2.75 higher than the previous day. The implied volatity was 36.33, the open interest changed by 0 which decreased total open position to 12
On 8 Apr UPL was trading at 640.25. The strike last trading price was 31.3, which was 11.85 higher than the previous day. The implied volatity was 32.87, the open interest changed by 11 which increased total open position to 13
On 7 Apr UPL was trading at 607.55. The strike last trading price was 19.45, which was 0.05 higher than the previous day. The implied volatity was 36.74, the open interest changed by 0 which decreased total open position to 1
| UPL 26-May-2026 (11d) 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0
Theta: -0.41
Gamma: 0.0125
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 638.40 | 18.1 | -6.549999999999997 (-26.57%) | 25.87 | 99 | -9 | 466 |
| 13 May | 630.10 | 24.65 | -5.300000000000001 (-17.70%) | 0 | 113 | -33 | 476 |
| 12 May | 626.15 | 29.2 | 19.6 (204.17%) | 32.21 | 1,772 | -124 | 511 |
| 11 May | 669.00 | 9.45 | -12.350000000000001 (-56.65%) | 33.17 | 4,147 | 229 | 638 |
| 8 May | 646.00 | 22.2 | 3.5 (18.72%) | 35.21 | 282 | 9 | 410 |
| 7 May | 650.45 | 18.3 | 3.6000000000000014 (24.49%) | 32.98 | 330 | -14 | 401 |
| 6 May | 660.00 | 14.3 | -9.25 (-39.28%) | 32.61 | 406 | 17 | 415 |
| 5 May | 642.05 | 22.8 | -0.5500000000000007 (-2.36%) | 33.57 | 94 | 9 | 399 |
| 4 May | 643.35 | 22.85 | -2.1499999999999986 (-8.60%) | 32.86 | 176 | -11 | 391 |
| 30 Apr | 641.85 | 24.65 | -0.6000000000000014 (-2.38%) | 32.99 | 73 | 7 | 409 |
| 29 Apr | 644.10 | 24.55 | -0.8000000000000007 (-3.16%) | 32.5 | 243 | 31 | 406 |
| 28 Apr | 645.50 | 24.6 | -4.099999999999998 (-14.29%) | 32.69 | 729 | 164 | 374 |
| 27 Apr | 639.50 | 28.5 | -5.899999999999999 (-17.15%) | 33.24 | 154 | 50 | 210 |
| 24 Apr | 631.40 | 34.2 | 5.0000000000000036 (17.12%) | 33.39 | 30 | 9 | 159 |
| 23 Apr | 642.05 | 29.75 | 7.199999999999999 (31.93%) | 33.67 | 132 | 74 | 134 |
| 22 Apr | 653.85 | 22.25 | -1.1999999999999993 (-5.12%) | 32.88 | 45 | 26 | 59 |
| 21 Apr | 654.30 | 23.45 | 0.4499999999999993 (1.96%) | 33.67 | 9 | 5 | 32 |
| 20 Apr | 656.65 | 23 | 2.3999999999999986 (11.65%) | 33.63 | 6 | 3 | 25 |
| 17 Apr | 664.70 | 20.6 | -2.799999999999997 (-11.97%) | 35.97 | 2 | -1 | 22 |
| 16 Apr | 659.95 | 23.4 | 1.3999999999999986 (6.36%) | 34.5 | 4 | 3 | 23 |
| 15 Apr | 659.80 | 22 | -13 (-37.14%) | 32.76 | 15 | 10 | 19 |
| 13 Apr | 643.75 | 35 | 3 (9.38%) | 37.73 | 6 | 1 | 6 |
| 10 Apr | 644.85 | 32 | -2.799999999999997 (-8.05%) | 35.76 | 4 | 2 | 4 |
| 9 Apr | 642.00 | 34.8 | -52.4 (-60.09%) | 38.59 | 2 | 1 | 1 |
| 8 Apr | 640.25 | 87.2 | 0 (0.00%) | 0.26 | 0 | 0 | 0 |
| 7 Apr | 607.55 | 87.2 | 0 (0.00%) | - | 0 | 0 | 0 |
For Upl Limited - strike price 650 expiring on 26MAY2026
Delta for 650 PE is -0.62
Historical price for 650 PE is as follows
On 14 May UPL was trading at 638.40. The strike last trading price was 18.1, which was -6.549999999999997 lower than the previous day. The implied volatity was 25.87, the open interest changed by -9 which decreased total open position to 466
On 13 May UPL was trading at 630.10. The strike last trading price was 24.65, which was -5.300000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by -33 which decreased total open position to 476
On 12 May UPL was trading at 626.15. The strike last trading price was 29.2, which was 19.6 higher than the previous day. The implied volatity was 32.21, the open interest changed by -124 which decreased total open position to 511
On 11 May UPL was trading at 669.00. The strike last trading price was 9.45, which was -12.350000000000001 lower than the previous day. The implied volatity was 33.17, the open interest changed by 229 which increased total open position to 638
On 8 May UPL was trading at 646.00. The strike last trading price was 22.2, which was 3.5 higher than the previous day. The implied volatity was 35.21, the open interest changed by 9 which increased total open position to 410
On 7 May UPL was trading at 650.45. The strike last trading price was 18.3, which was 3.6000000000000014 higher than the previous day. The implied volatity was 32.98, the open interest changed by -14 which decreased total open position to 401
On 6 May UPL was trading at 660.00. The strike last trading price was 14.3, which was -9.25 lower than the previous day. The implied volatity was 32.61, the open interest changed by 17 which increased total open position to 415
On 5 May UPL was trading at 642.05. The strike last trading price was 22.8, which was -0.5500000000000007 lower than the previous day. The implied volatity was 33.57, the open interest changed by 9 which increased total open position to 399
On 4 May UPL was trading at 643.35. The strike last trading price was 22.85, which was -2.1499999999999986 lower than the previous day. The implied volatity was 32.86, the open interest changed by -11 which decreased total open position to 391
On 30 Apr UPL was trading at 641.85. The strike last trading price was 24.65, which was -0.6000000000000014 lower than the previous day. The implied volatity was 32.99, the open interest changed by 7 which increased total open position to 409
On 29 Apr UPL was trading at 644.10. The strike last trading price was 24.55, which was -0.8000000000000007 lower than the previous day. The implied volatity was 32.5, the open interest changed by 31 which increased total open position to 406
On 28 Apr UPL was trading at 645.50. The strike last trading price was 24.6, which was -4.099999999999998 lower than the previous day. The implied volatity was 32.69, the open interest changed by 164 which increased total open position to 374
On 27 Apr UPL was trading at 639.50. The strike last trading price was 28.5, which was -5.899999999999999 lower than the previous day. The implied volatity was 33.24, the open interest changed by 50 which increased total open position to 210
On 24 Apr UPL was trading at 631.40. The strike last trading price was 34.2, which was 5.0000000000000036 higher than the previous day. The implied volatity was 33.39, the open interest changed by 9 which increased total open position to 159
On 23 Apr UPL was trading at 642.05. The strike last trading price was 29.75, which was 7.199999999999999 higher than the previous day. The implied volatity was 33.67, the open interest changed by 74 which increased total open position to 134
On 22 Apr UPL was trading at 653.85. The strike last trading price was 22.25, which was -1.1999999999999993 lower than the previous day. The implied volatity was 32.88, the open interest changed by 26 which increased total open position to 59
On 21 Apr UPL was trading at 654.30. The strike last trading price was 23.45, which was 0.4499999999999993 higher than the previous day. The implied volatity was 33.67, the open interest changed by 5 which increased total open position to 32
On 20 Apr UPL was trading at 656.65. The strike last trading price was 23, which was 2.3999999999999986 higher than the previous day. The implied volatity was 33.63, the open interest changed by 3 which increased total open position to 25
On 17 Apr UPL was trading at 664.70. The strike last trading price was 20.6, which was -2.799999999999997 lower than the previous day. The implied volatity was 35.97, the open interest changed by -1 which decreased total open position to 22
On 16 Apr UPL was trading at 659.95. The strike last trading price was 23.4, which was 1.3999999999999986 higher than the previous day. The implied volatity was 34.5, the open interest changed by 3 which increased total open position to 23
On 15 Apr UPL was trading at 659.80. The strike last trading price was 22, which was -13 lower than the previous day. The implied volatity was 32.76, the open interest changed by 10 which increased total open position to 19
On 13 Apr UPL was trading at 643.75. The strike last trading price was 35, which was 3 higher than the previous day. The implied volatity was 37.73, the open interest changed by 1 which increased total open position to 6
On 10 Apr UPL was trading at 644.85. The strike last trading price was 32, which was -2.799999999999997 lower than the previous day. The implied volatity was 35.76, the open interest changed by 2 which increased total open position to 4
On 9 Apr UPL was trading at 642.00. The strike last trading price was 34.8, which was -52.4 lower than the previous day. The implied volatity was 38.59, the open interest changed by 1 which increased total open position to 1
On 8 Apr UPL was trading at 640.25. The strike last trading price was 87.2, which was 0 lower than the previous day. The implied volatity was 0.26, 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 87.2, 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
