Historical option data for UPL
26 May 2026 04:10 PM IST
| UPL 30-Jun-2026 (34d) 650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.01
Theta: -0.32
Gamma: 0.00771
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 655.00 | 24.05 | -0.95 (-3.80%) | 25.02 | 283 | -42 | 478 | |||||||||
| 25 May | 652.30 | 25.8 | 7.8 (43.33%) | 26.67 | 1,604 | 159 | 517 | |||||||||
| 22 May | 632.00 | 17.5 | 1.5 (9.38%) | 27.67 | 477 | 168 | 358 | |||||||||
| 21 May | 629.00 | 16.1 | -1.9 (-10.56%) | 26.81 | 140 | 55 | 191 | |||||||||
| 20 May | 634.35 | 18.1 | -0.9 (-4.74%) | 26.75 | 48 | 12 | 136 | |||||||||
| 19 May | 633.30 | 18.3 | -2.7 (-12.86%) | 26.8 | 61 | 27 | 124 | |||||||||
| 18 May | 637.85 | 21.1 | 1.1 (5.50%) | 27.19 | 40 | -3 | 98 | |||||||||
| 15 May | 632.25 | 19.55 | -3.45 (-15.00%) | 27.9 | 95 | 33 | 101 | |||||||||
| 14 May | 638.40 | 23 | 2.5 (12.20%) | 29.33 | 21 | -1 | 68 | |||||||||
| 13 May | 630.10 | 20.9 | 1.65 (8.57%) | 0 | 43 | 5 | 68 | |||||||||
| 12 May | 626.15 | 19.7 | -24.3 (-55.23%) | 0 | 52 | 24 | 61 | |||||||||
| 11 May | 669.00 | 44 | 10 (29.41%) | 0 | 30 | 20 | 38 | |||||||||
| 8 May | 646.00 | 33.75 | -4.7 (-12.22%) | 34.21 | 20 | 10 | 16 | |||||||||
| 7 May | 650.45 | 38.45 | 2.95 (8.31%) | 31.73 | 1 | 0 | 5 | |||||||||
| 6 May | 660.00 | 35.5 | 4.6 (14.89%) | 31.24 | 1 | 0 | 4 | |||||||||
| 5 May | 642.05 | 30.9 | -7 (-18.47%) | 32.39 | 1 | 0 | 4 | |||||||||
| 4 May | 643.35 | 37.9 | 3.4 (9.86%) | 33 | 1 | 1 | 3 | |||||||||
| 30 Apr | 641.85 | 34.5 | 2 (6.15%) | 33.22 | 1 | 0 | 2 | |||||||||
| 29 Apr | 644.10 | 32.5 | 10.65 (48.74%) | 30.42 | 3 | 1 | 1 | |||||||||
| 13 Apr | 643.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 644.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 642.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 640.25 | 0 | 0 (0.00%) | 0.65 | 0 | 0 | 0 | |||||||||
| 7 Apr | 607.55 | 0 | 0 (0.00%) | 2.62 | 0 | 0 | 0 | |||||||||
| 6 Apr | 607.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Upl Limited - strike price 650 expiring on 30JUN2026
Delta for 650 CE is 0.57
Historical price for 650 CE is as follows
On 26 May UPL was trading at 655.00. The strike last trading price was 24.05, which was -0.95 lower than the previous day. The implied volatity was 25.02, the open interest changed by -42 which decreased total open position to 478
On 25 May UPL was trading at 652.30. The strike last trading price was 25.8, which was 7.8 higher than the previous day. The implied volatity was 26.67, the open interest changed by 159 which increased total open position to 517
On 22 May UPL was trading at 632.00. The strike last trading price was 17.5, which was 1.5 higher than the previous day. The implied volatity was 27.67, the open interest changed by 168 which increased total open position to 358
On 21 May UPL was trading at 629.00. The strike last trading price was 16.1, which was -1.9 lower than the previous day. The implied volatity was 26.81, the open interest changed by 55 which increased total open position to 191
On 20 May UPL was trading at 634.35. The strike last trading price was 18.1, which was -0.9 lower than the previous day. The implied volatity was 26.75, the open interest changed by 12 which increased total open position to 136
On 19 May UPL was trading at 633.30. The strike last trading price was 18.3, which was -2.7 lower than the previous day. The implied volatity was 26.8, the open interest changed by 27 which increased total open position to 124
On 18 May UPL was trading at 637.85. The strike last trading price was 21.1, which was 1.1 higher than the previous day. The implied volatity was 27.19, the open interest changed by -3 which decreased total open position to 98
On 15 May UPL was trading at 632.25. The strike last trading price was 19.55, which was -3.45 lower than the previous day. The implied volatity was 27.9, the open interest changed by 33 which increased total open position to 101
On 14 May UPL was trading at 638.40. The strike last trading price was 23, which was 2.5 higher than the previous day. The implied volatity was 29.33, the open interest changed by -1 which decreased total open position to 68
On 13 May UPL was trading at 630.10. The strike last trading price was 20.9, which was 1.65 higher than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 68
On 12 May UPL was trading at 626.15. The strike last trading price was 19.7, which was -24.3 lower than the previous day. The implied volatity was 0, the open interest changed by 24 which increased total open position to 61
On 11 May UPL was trading at 669.00. The strike last trading price was 44, which was 10 higher than the previous day. The implied volatity was 0, the open interest changed by 20 which increased total open position to 38
On 8 May UPL was trading at 646.00. The strike last trading price was 33.75, which was -4.7 lower than the previous day. The implied volatity was 34.21, the open interest changed by 10 which increased total open position to 16
On 7 May UPL was trading at 650.45. The strike last trading price was 38.45, which was 2.95 higher than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 5
On 6 May UPL was trading at 660.00. The strike last trading price was 35.5, which was 4.6 higher than the previous day. The implied volatity was 31.24, the open interest changed by 0 which decreased total open position to 4
On 5 May UPL was trading at 642.05. The strike last trading price was 30.9, which was -7 lower than the previous day. The implied volatity was 32.39, the open interest changed by 0 which decreased total open position to 4
On 4 May UPL was trading at 643.35. The strike last trading price was 37.9, which was 3.4 higher than the previous day. The implied volatity was 33, the open interest changed by 1 which increased total open position to 3
On 30 Apr UPL was trading at 641.85. The strike last trading price was 34.5, which was 2 higher than the previous day. The implied volatity was 33.22, the open interest changed by 0 which decreased total open position to 2
On 29 Apr UPL was trading at 644.10. The strike last trading price was 32.5, which was 10.65 higher than the previous day. The implied volatity was 30.42, the open interest changed by 1 which increased total open position to 1
On 13 Apr UPL was trading at 643.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr UPL was trading at 644.85. 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 9 Apr UPL was trading at 642.00. 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 8 Apr UPL was trading at 640.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.65, 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 0, which was 0 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0
On 6 Apr UPL was trading at 607.75. 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 (34d) 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.01
Theta: -0.21
Gamma: 0.00793
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 655.00 | 15.6 | -2.2 (-12.36%) | 24.17 | 254 | 52 | 386 |
| 25 May | 652.30 | 17.4 | -11.8 (-40.41%) | 25.43 | 332 | 189 | 333 |
| 22 May | 632.00 | 29.6 | -1.45 (-4.67%) | 26.12 | 61 | 34 | 142 |
| 21 May | 629.00 | 31 | 1.5 (5.08%) | 26.9 | 62 | 32 | 110 |
| 20 May | 634.35 | 29.5 | 1.5 (5.36%) | 25.46 | 19 | 3 | 77 |
| 19 May | 633.30 | 28 | -1.6 (-5.41%) | 25.56 | 17 | 5 | 74 |
| 18 May | 637.85 | 29.6 | -1.45 (-4.67%) | 27.07 | 10 | 0 | 69 |
| 15 May | 632.25 | 30.8 | 3.45 (12.61%) | 26.16 | 32 | 12 | 69 |
| 14 May | 638.40 | 27.2 | -5.3 (-16.31%) | 26.01 | 6 | -1 | 56 |
| 13 May | 630.10 | 32.6 | -4.9 (-13.07%) | 0 | 5 | 3 | 56 |
| 12 May | 626.15 | 37.45 | 19.55 (109.22%) | 0 | 48 | 42 | 52 |
| 11 May | 669.00 | 17.9 | -7.65 (-29.94%) | 0 | 31 | 9 | 11 |
| 8 May | 646.00 | 25.55 | 25.55 (-8.91%) | 31.29 | 0 | 0 | 2 |
| 7 May | 650.45 | 25.55 | -2.5 (-8.91%) | 31.29 | 1 | 0 | 2 |
| 6 May | 660.00 | 28.05 | -4.1 (-12.75%) | 31.54 | 1 | 1 | 3 |
| 5 May | 642.05 | 32.15 | 32.15 | - | 0 | 1 | 3 |
| 4 May | 643.35 | 32.15 | 32.15 | - | 0 | 1 | 3 |
| 30 Apr | 641.85 | 32.15 | -1.55 (-4.60%) | 30.47 | 2 | 0 | 2 |
| 29 Apr | 644.10 | 33.7 | -58.55 (-63.47%) | 31.85 | 3 | 1 | 1 |
| 13 Apr | 643.75 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 644.85 | 0 | 0 (0.00%) | 1.53 | 0 | 0 | 0 |
| 9 Apr | 642.00 | 0 | 0 (0.00%) | 0.63 | 0 | 0 | 0 |
| 8 Apr | 640.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 607.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 607.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Upl Limited - strike price 650 expiring on 30JUN2026
Delta for 650 PE is -0.42
Historical price for 650 PE is as follows
On 26 May UPL was trading at 655.00. The strike last trading price was 15.6, which was -2.2 lower than the previous day. The implied volatity was 24.17, the open interest changed by 52 which increased total open position to 386
On 25 May UPL was trading at 652.30. The strike last trading price was 17.4, which was -11.8 lower than the previous day. The implied volatity was 25.43, the open interest changed by 189 which increased total open position to 333
On 22 May UPL was trading at 632.00. The strike last trading price was 29.6, which was -1.45 lower than the previous day. The implied volatity was 26.12, the open interest changed by 34 which increased total open position to 142
On 21 May UPL was trading at 629.00. The strike last trading price was 31, which was 1.5 higher than the previous day. The implied volatity was 26.9, the open interest changed by 32 which increased total open position to 110
On 20 May UPL was trading at 634.35. The strike last trading price was 29.5, which was 1.5 higher than the previous day. The implied volatity was 25.46, the open interest changed by 3 which increased total open position to 77
On 19 May UPL was trading at 633.30. The strike last trading price was 28, which was -1.6 lower than the previous day. The implied volatity was 25.56, the open interest changed by 5 which increased total open position to 74
On 18 May UPL was trading at 637.85. The strike last trading price was 29.6, which was -1.45 lower than the previous day. The implied volatity was 27.07, the open interest changed by 0 which decreased total open position to 69
On 15 May UPL was trading at 632.25. The strike last trading price was 30.8, which was 3.45 higher than the previous day. The implied volatity was 26.16, the open interest changed by 12 which increased total open position to 69
On 14 May UPL was trading at 638.40. The strike last trading price was 27.2, which was -5.3 lower than the previous day. The implied volatity was 26.01, the open interest changed by -1 which decreased total open position to 56
On 13 May UPL was trading at 630.10. The strike last trading price was 32.6, which was -4.9 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 56
On 12 May UPL was trading at 626.15. The strike last trading price was 37.45, which was 19.55 higher than the previous day. The implied volatity was 0, the open interest changed by 42 which increased total open position to 52
On 11 May UPL was trading at 669.00. The strike last trading price was 17.9, which was -7.65 lower than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 11
On 8 May UPL was trading at 646.00. The strike last trading price was 25.55, which was 25.55 higher than the previous day. The implied volatity was 31.29, the open interest changed by 0 which decreased total open position to 2
On 7 May UPL was trading at 650.45. The strike last trading price was 25.55, which was -2.5 lower than the previous day. The implied volatity was 31.29, the open interest changed by 0 which decreased total open position to 2
On 6 May UPL was trading at 660.00. The strike last trading price was 28.05, which was -4.1 lower than the previous day. The implied volatity was 31.54, the open interest changed by 1 which increased total open position to 3
On 5 May UPL was trading at 642.05. The strike last trading price was 32.15, which was 32.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 4 May UPL was trading at 643.35. The strike last trading price was 32.15, which was 32.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 30 Apr UPL was trading at 641.85. The strike last trading price was 32.15, which was -1.55 lower than the previous day. The implied volatity was 30.47, the open interest changed by 0 which decreased total open position to 2
On 29 Apr UPL was trading at 644.10. The strike last trading price was 33.7, which was -58.55 lower than the previous day. The implied volatity was 31.85, the open interest changed by 1 which increased total open position to 1
On 13 Apr UPL was trading at 643.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr UPL was trading at 644.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
On 9 Apr UPL was trading at 642.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0
On 8 Apr UPL was trading at 640.25. 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 Apr UPL was trading at 607.55. 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 Apr UPL was trading at 607.75. 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
