UPL
Upl Limited
Historical option data for UPL
15 Apr 2026 04:10 PM IST
| UPL 28-Apr-2026 (13d) 650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0
Theta: -0.64
Gamma: 0.009
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 659.80 | 23 | 7.25 | 33.57 | 709 | -84 | 482 | |||||||||
| 13 Apr | 643.75 | 16.2 | -1.5 | 34.17 | 934 | 36 | 564 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 644.85 | 17.15 | -1.25 | 32.54 | 954 | -18 | 527 | |||||||||
| 9 Apr | 642.00 | 18.2 | 0.55 | 34.02 | 1,816 | 45 | 545 | |||||||||
| 8 Apr | 640.25 | 18 | 8.95 | 32.65 | 1,414 | 37 | 500 | |||||||||
| 7 Apr | 607.55 | 9.1 | -0.55 | 39.07 | 270 | -25 | 465 | |||||||||
| 6 Apr | 607.75 | 9.45 | 2.6 | 39.06 | 546 | -70 | 501 | |||||||||
| 2 Apr | 593.00 | 6.95 | -0.6 | 38.56 | 395 | -25 | 570 | |||||||||
| 1 Apr | 594.50 | 7.6 | 2.1 | 35.87 | 1,134 | 29 | 593 | |||||||||
| 30 Mar | 567.95 | 5.95 | -4.75 | 43.73 | 772 | 109 | 562 | |||||||||
| 27 Mar | 595.85 | 10.7 | -5.2 | 39.91 | 620 | 196 | 422 | |||||||||
| 25 Mar | 625.25 | 15.6 | -0.9 | 31.64 | 265 | 64 | 224 | |||||||||
| 24 Mar | 620.45 | 16.65 | 2.3 | 33.97 | 141 | 8 | 158 | |||||||||
| 23 Mar | 602.40 | 14.25 | -3.45 | 40.19 | 67 | 23 | 151 | |||||||||
| 20 Mar | 625.55 | 17.8 | 2.8 | 33.34 | 56 | 7 | 128 | |||||||||
| 19 Mar | 611.80 | 15.15 | -4.8 | 33.68 | 48 | 22 | 120 | |||||||||
| 18 Mar | 631.50 | 19.95 | 5 | 30.78 | 34 | 11 | 98 | |||||||||
| 17 Mar | 615.85 | 14.95 | 0.35 | 31.44 | 21 | 0 | 85 | |||||||||
| 16 Mar | 608.80 | 14.6 | 0.55 | 33.3 | 29 | 17 | 86 | |||||||||
| 13 Mar | 609.40 | 14.05 | -8.25 | 30.83 | 28 | 14 | 69 | |||||||||
| 12 Mar | 629.05 | 22.3 | -0.35 | 31.64 | 4 | 2 | 53 | |||||||||
| 11 Mar | 625.85 | 22.65 | 7.65 | 33.46 | 40 | 26 | 50 | |||||||||
| 10 Mar | 630.30 | 15 | -2.1 | 21.11 | 2 | 0 | 26 | |||||||||
| 9 Mar | 625.00 | 17.1 | -1.9 | 26.04 | 4 | 1 | 25 | |||||||||
| 6 Mar | 628.35 | 19 | 2.05 | - | 0 | 0 | 24 | |||||||||
| 5 Mar | 629.60 | 19 | 2.05 | 24.09 | 1 | 0 | 23 | |||||||||
| 4 Mar | 614.10 | 16.95 | -4.3 | 29.84 | 20 | 4 | 20 | |||||||||
| 2 Mar | 622.85 | 21.25 | -7.75 | 28.94 | 15 | 9 | 16 | |||||||||
| 27 Feb | 637.40 | 29 | 2 | 30.46 | 2 | 0 | 5 | |||||||||
| 26 Feb | 640.45 | 27 | 2.85 | 25.52 | 2 | 0 | 3 | |||||||||
| 25 Feb | 626.20 | 24.15 | -12.8 | 29.53 | 3 | 1 | 1 | |||||||||
For Upl Limited - strike price 650 expiring on 28APR2026
Delta for 650 CE is 0.62
Historical price for 650 CE is as follows
On 15 Apr UPL was trading at 659.80. The strike last trading price was 23, which was 7.25 higher than the previous day. The implied volatity was 33.57, the open interest changed by -84 which decreased total open position to 482
On 13 Apr UPL was trading at 643.75. The strike last trading price was 16.2, which was -1.5 lower than the previous day. The implied volatity was 34.17, the open interest changed by 36 which increased total open position to 564
On 10 Apr UPL was trading at 644.85. The strike last trading price was 17.15, which was -1.25 lower than the previous day. The implied volatity was 32.54, the open interest changed by -18 which decreased total open position to 527
On 9 Apr UPL was trading at 642.00. The strike last trading price was 18.2, which was 0.55 higher than the previous day. The implied volatity was 34.02, the open interest changed by 45 which increased total open position to 545
On 8 Apr UPL was trading at 640.25. The strike last trading price was 18, which was 8.95 higher than the previous day. The implied volatity was 32.65, the open interest changed by 37 which increased total open position to 500
On 7 Apr UPL was trading at 607.55. The strike last trading price was 9.1, which was -0.55 lower than the previous day. The implied volatity was 39.07, the open interest changed by -25 which decreased total open position to 465
On 6 Apr UPL was trading at 607.75. The strike last trading price was 9.45, which was 2.6 higher than the previous day. The implied volatity was 39.06, the open interest changed by -70 which decreased total open position to 501
On 2 Apr UPL was trading at 593.00. The strike last trading price was 6.95, which was -0.6 lower than the previous day. The implied volatity was 38.56, the open interest changed by -25 which decreased total open position to 570
On 1 Apr UPL was trading at 594.50. The strike last trading price was 7.6, which was 2.1 higher than the previous day. The implied volatity was 35.87, the open interest changed by 29 which increased total open position to 593
On 30 Mar UPL was trading at 567.95. The strike last trading price was 5.95, which was -4.75 lower than the previous day. The implied volatity was 43.73, the open interest changed by 109 which increased total open position to 562
On 27 Mar UPL was trading at 595.85. The strike last trading price was 10.7, which was -5.2 lower than the previous day. The implied volatity was 39.91, the open interest changed by 196 which increased total open position to 422
On 25 Mar UPL was trading at 625.25. The strike last trading price was 15.6, which was -0.9 lower than the previous day. The implied volatity was 31.64, the open interest changed by 64 which increased total open position to 224
On 24 Mar UPL was trading at 620.45. The strike last trading price was 16.65, which was 2.3 higher than the previous day. The implied volatity was 33.97, the open interest changed by 8 which increased total open position to 158
On 23 Mar UPL was trading at 602.40. The strike last trading price was 14.25, which was -3.45 lower than the previous day. The implied volatity was 40.19, the open interest changed by 23 which increased total open position to 151
On 20 Mar UPL was trading at 625.55. The strike last trading price was 17.8, which was 2.8 higher than the previous day. The implied volatity was 33.34, the open interest changed by 7 which increased total open position to 128
On 19 Mar UPL was trading at 611.80. The strike last trading price was 15.15, which was -4.8 lower than the previous day. The implied volatity was 33.68, the open interest changed by 22 which increased total open position to 120
On 18 Mar UPL was trading at 631.50. The strike last trading price was 19.95, which was 5 higher than the previous day. The implied volatity was 30.78, the open interest changed by 11 which increased total open position to 98
On 17 Mar UPL was trading at 615.85. The strike last trading price was 14.95, which was 0.35 higher than the previous day. The implied volatity was 31.44, the open interest changed by 0 which decreased total open position to 85
On 16 Mar UPL was trading at 608.80. The strike last trading price was 14.6, which was 0.55 higher than the previous day. The implied volatity was 33.3, the open interest changed by 17 which increased total open position to 86
On 13 Mar UPL was trading at 609.40. The strike last trading price was 14.05, which was -8.25 lower than the previous day. The implied volatity was 30.83, the open interest changed by 14 which increased total open position to 69
On 12 Mar UPL was trading at 629.05. The strike last trading price was 22.3, which was -0.35 lower than the previous day. The implied volatity was 31.64, the open interest changed by 2 which increased total open position to 53
On 11 Mar UPL was trading at 625.85. The strike last trading price was 22.65, which was 7.65 higher than the previous day. The implied volatity was 33.46, the open interest changed by 26 which increased total open position to 50
On 10 Mar UPL was trading at 630.30. The strike last trading price was 15, which was -2.1 lower than the previous day. The implied volatity was 21.11, the open interest changed by 0 which decreased total open position to 26
On 9 Mar UPL was trading at 625.00. The strike last trading price was 17.1, which was -1.9 lower than the previous day. The implied volatity was 26.04, the open interest changed by 1 which increased total open position to 25
On 6 Mar UPL was trading at 628.35. The strike last trading price was 19, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 5 Mar UPL was trading at 629.60. The strike last trading price was 19, which was 2.05 higher than the previous day. The implied volatity was 24.09, the open interest changed by 0 which decreased total open position to 23
On 4 Mar UPL was trading at 614.10. The strike last trading price was 16.95, which was -4.3 lower than the previous day. The implied volatity was 29.84, the open interest changed by 4 which increased total open position to 20
On 2 Mar UPL was trading at 622.85. The strike last trading price was 21.25, which was -7.75 lower than the previous day. The implied volatity was 28.94, the open interest changed by 9 which increased total open position to 16
On 27 Feb UPL was trading at 637.40. The strike last trading price was 29, which was 2 higher than the previous day. The implied volatity was 30.46, the open interest changed by 0 which decreased total open position to 5
On 26 Feb UPL was trading at 640.45. The strike last trading price was 27, which was 2.85 higher than the previous day. The implied volatity was 25.52, the open interest changed by 0 which decreased total open position to 3
On 25 Feb UPL was trading at 626.20. The strike last trading price was 24.15, which was -12.8 lower than the previous day. The implied volatity was 29.53, the open interest changed by 1 which increased total open position to 1
| UPL 28-Apr-2026 (13d) 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0
Theta: -0.52
Gamma: 0.00939
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 659.80 | 11.45 | -9.75 | 32.34 | 583 | 18 | 460 |
| 13 Apr | 643.75 | 20.6 | 1.1500000000000021 | 35.21 | 82 | -14 | 441 |
| 10 Apr | 644.85 | 19.65 | -2.8500000000000014 | 29.6 | 564 | 175 | 455 |
| 9 Apr | 642.00 | 22.45 | -2.95 | 35.09 | 399 | 97 | 280 |
| 8 Apr | 640.25 | 23.75 | -23.75 | 36.57 | 132 | 64 | 182 |
| 7 Apr | 607.55 | 47.5 | -0.5 | 39.33 | 15 | -1 | 117 |
| 6 Apr | 607.75 | 48 | -18.2 | 38.97 | 9 | 3 | 116 |
| 2 Apr | 593.00 | 66.2 | 6.6 | 48.74 | 2 | 0 | 114 |
| 1 Apr | 594.50 | 59.6 | -25.4 | 45.27 | 18 | 0 | 115 |
| 30 Mar | 567.95 | 85 | 25 | 49.99 | 16 | 1 | 115 |
| 27 Mar | 595.85 | 60 | 24.05 | 38.47 | 50 | 27 | 113 |
| 25 Mar | 625.25 | 37.1 | -4.85 | 33.32 | 79 | 34 | 85 |
| 24 Mar | 620.45 | 41.6 | -11.75 | 36.82 | 49 | 26 | 51 |
| 23 Mar | 602.40 | 53.35 | 18.5 | 33.52 | 2 | 1 | 25 |
| 20 Mar | 625.55 | 34.85 | -7.15 | 26.74 | 1 | 0 | 24 |
| 19 Mar | 611.80 | 42 | 7 | 28.3 | 2 | 0 | 23 |
| 18 Mar | 631.50 | 35 | -12.5 | 32.6 | 11 | 10 | 23 |
| 17 Mar | 615.85 | 47.5 | 13.5 | - | 3 | 0 | 13 |
| 16 Mar | 608.80 | 47.5 | 13.5 | - | 3 | 2 | 0 |
| 13 Mar | 609.40 | 47.5 | 13.5 | 31.95 | 3 | 1 | 12 |
| 12 Mar | 629.05 | 34 | -1.8 | 29.13 | 2 | 4 | 0 |
| 11 Mar | 625.85 | 35.8 | -16.95 | 28.55 | 8 | 3 | 8 |
| 10 Mar | 630.30 | 52.75 | 3.75 | - | 0 | 0 | 5 |
| 9 Mar | 625.00 | 52.75 | 3.75 | - | 0 | 0 | 5 |
| 6 Mar | 628.35 | 52.75 | 3.75 | - | 0 | 0 | 5 |
| 5 Mar | 629.60 | 52.75 | 3.75 | - | 6 | 5 | 0 |
| 4 Mar | 614.10 | 52.75 | 3.75 | 38.1 | 6 | 5 | 5 |
| 2 Mar | 622.85 | 49 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 637.40 | 49 | 0 | 0.27 | 0 | 0 | 0 |
| 26 Feb | 640.45 | 49 | 0 | 0.11 | 0 | 0 | 0 |
| 25 Feb | 626.20 | 49 | 0 | - | 0 | 0 | 0 |
For Upl Limited - strike price 650 expiring on 28APR2026
Delta for 650 PE is -0.39
Historical price for 650 PE is as follows
On 15 Apr UPL was trading at 659.80. The strike last trading price was 11.45, which was -9.75 lower than the previous day. The implied volatity was 32.34, the open interest changed by 18 which increased total open position to 460
On 13 Apr UPL was trading at 643.75. The strike last trading price was 20.6, which was 1.1500000000000021 higher than the previous day. The implied volatity was 35.21, the open interest changed by -14 which decreased total open position to 441
On 10 Apr UPL was trading at 644.85. The strike last trading price was 19.65, which was -2.8500000000000014 lower than the previous day. The implied volatity was 29.6, the open interest changed by 175 which increased total open position to 455
On 9 Apr UPL was trading at 642.00. The strike last trading price was 22.45, which was -2.95 lower than the previous day. The implied volatity was 35.09, the open interest changed by 97 which increased total open position to 280
On 8 Apr UPL was trading at 640.25. The strike last trading price was 23.75, which was -23.75 lower than the previous day. The implied volatity was 36.57, the open interest changed by 64 which increased total open position to 182
On 7 Apr UPL was trading at 607.55. The strike last trading price was 47.5, which was -0.5 lower than the previous day. The implied volatity was 39.33, the open interest changed by -1 which decreased total open position to 117
On 6 Apr UPL was trading at 607.75. The strike last trading price was 48, which was -18.2 lower than the previous day. The implied volatity was 38.97, the open interest changed by 3 which increased total open position to 116
On 2 Apr UPL was trading at 593.00. The strike last trading price was 66.2, which was 6.6 higher than the previous day. The implied volatity was 48.74, the open interest changed by 0 which decreased total open position to 114
On 1 Apr UPL was trading at 594.50. The strike last trading price was 59.6, which was -25.4 lower than the previous day. The implied volatity was 45.27, the open interest changed by 0 which decreased total open position to 115
On 30 Mar UPL was trading at 567.95. The strike last trading price was 85, which was 25 higher than the previous day. The implied volatity was 49.99, the open interest changed by 1 which increased total open position to 115
On 27 Mar UPL was trading at 595.85. The strike last trading price was 60, which was 24.05 higher than the previous day. The implied volatity was 38.47, the open interest changed by 27 which increased total open position to 113
On 25 Mar UPL was trading at 625.25. The strike last trading price was 37.1, which was -4.85 lower than the previous day. The implied volatity was 33.32, the open interest changed by 34 which increased total open position to 85
On 24 Mar UPL was trading at 620.45. The strike last trading price was 41.6, which was -11.75 lower than the previous day. The implied volatity was 36.82, the open interest changed by 26 which increased total open position to 51
On 23 Mar UPL was trading at 602.40. The strike last trading price was 53.35, which was 18.5 higher than the previous day. The implied volatity was 33.52, the open interest changed by 1 which increased total open position to 25
On 20 Mar UPL was trading at 625.55. The strike last trading price was 34.85, which was -7.15 lower than the previous day. The implied volatity was 26.74, the open interest changed by 0 which decreased total open position to 24
On 19 Mar UPL was trading at 611.80. The strike last trading price was 42, which was 7 higher than the previous day. The implied volatity was 28.3, the open interest changed by 0 which decreased total open position to 23
On 18 Mar UPL was trading at 631.50. The strike last trading price was 35, which was -12.5 lower than the previous day. The implied volatity was 32.6, the open interest changed by 10 which increased total open position to 23
On 17 Mar UPL was trading at 615.85. The strike last trading price was 47.5, which was 13.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 16 Mar UPL was trading at 608.80. The strike last trading price was 47.5, which was 13.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 13 Mar UPL was trading at 609.40. The strike last trading price was 47.5, which was 13.5 higher than the previous day. The implied volatity was 31.95, the open interest changed by 1 which increased total open position to 12
On 12 Mar UPL was trading at 629.05. The strike last trading price was 34, which was -1.8 lower than the previous day. The implied volatity was 29.13, the open interest changed by 4 which increased total open position to 0
On 11 Mar UPL was trading at 625.85. The strike last trading price was 35.8, which was -16.95 lower than the previous day. The implied volatity was 28.55, the open interest changed by 3 which increased total open position to 8
On 10 Mar UPL was trading at 630.30. The strike last trading price was 52.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Mar UPL was trading at 625.00. The strike last trading price was 52.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Mar UPL was trading at 628.35. The strike last trading price was 52.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar UPL was trading at 629.60. The strike last trading price was 52.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 4 Mar UPL was trading at 614.10. The strike last trading price was 52.75, which was 3.75 higher than the previous day. The implied volatity was 38.1, the open interest changed by 5 which increased total open position to 5
On 2 Mar UPL was trading at 622.85. The strike last trading price was 49, 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 27 Feb UPL was trading at 637.40. The strike last trading price was 49, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 26 Feb UPL was trading at 640.45. The strike last trading price was 49, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 25 Feb UPL was trading at 626.20. The strike last trading price was 49, 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
