Historical option data for UPL
25 May 2026 04:10 PM IST
| UPL 26-May-2026 655 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0
Theta: -1.35
Gamma: 0.04509
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 652.30 | 3.1 | 2.1 (210.00%) | 22.29 | 392 | 2 | 298 | |||||||||
| 22 May | 632.00 | 0.95 | -0.15 (-13.64%) | 25.96 | 338 | 0 | 296 | |||||||||
| 21 May | 629.00 | 1.45 | -1.2 (-45.28%) | 27.14 | 371 | -7 | 296 | |||||||||
| 20 May | 634.35 | 2.6 | -0.65 (-20.00%) | 26.06 | 70 | 15 | 303 | |||||||||
| 19 May | 633.30 | 3.2 | -1.7 (-34.69%) | 27.46 | 151 | 6 | 287 | |||||||||
| 18 May | 637.85 | 5.5 | 0.75 (15.79%) | 28.96 | 106 | -10 | 283 | |||||||||
| 15 May | 632.25 | 4.75 | -2.4 (-33.57%) | 27.93 | 139 | -6 | 293 | |||||||||
| 14 May | 638.40 | 7.4 | 0.95 (14.73%) | 29.84 | 165 | -8 | 300 | |||||||||
| 13 May | 630.10 | 6.45 | 0.1 (1.57%) | 0 | 236 | -13 | 307 | |||||||||
| 12 May | 626.15 | 6.45 | -22 (-77.33%) | 0 | 946 | 102 | 320 | |||||||||
| 11 May | 669.00 | 29.2 | 11.05 (60.88%) | 37.96 | 1,843 | 47 | 217 | |||||||||
| 8 May | 646.00 | 17.45 | -2.9 (-14.25%) | 37.02 | 232 | 28 | 171 | |||||||||
| 7 May | 650.45 | 20.55 | -5.85 (-22.16%) | 37.06 | 227 | 26 | 144 | |||||||||
| 6 May | 660.00 | 25.9 | 8.05 (45.10%) | 36.42 | 182 | -23 | 118 | |||||||||
| 5 May | 642.05 | 18.1 | -0.95 (-4.99%) | 36.6 | 32 | 4 | 143 | |||||||||
| 4 May | 643.35 | 19.7 | -0.3 (-1.50%) | 37.2 | 74 | 17 | 139 | |||||||||
| 30 Apr | 641.85 | 20.2 | -0.4 (-1.94%) | 35.92 | 29 | 2 | 124 | |||||||||
| 29 Apr | 644.10 | 20.3 | -2.35 (-10.38%) | 34.19 | 86 | -4 | 123 | |||||||||
| 28 Apr | 645.50 | 22.95 | 1.95 (9.29%) | 35.59 | 305 | 122 | 128 | |||||||||
| 27 Apr | 639.50 | 21 | 1.1 (5.53%) | 36.87 | 5 | 1 | 3 | |||||||||
| 24 Apr | 631.40 | 19.9 | -4.6 (-18.78%) | 36.12 | 5 | -2 | 3 | |||||||||
| 23 Apr | 642.05 | 24.5 | -4.1 (-14.34%) | 34.36 | 1 | 0 | 5 | |||||||||
| 22 Apr | 653.85 | 28.6 | -2.25 (-7.29%) | 35.05 | 3 | 2 | 6 | |||||||||
| 21 Apr | 654.30 | 30.85 | -8.15 (-20.90%) | 36.1 | 2 | 1 | 3 | |||||||||
| 20 Apr | 656.65 | 39 | -1.7 (-4.18%) | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 664.70 | 39 | -1.7 (-4.18%) | 39.55 | 0 | 0 | 2 | |||||||||
| 16 Apr | 659.95 | 39 | 27.6 (242.11%) | 39.55 | 2 | 0 | 0 | |||||||||
| 15 Apr | 659.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 643.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 644.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 642.00 | 11.4 | 0 (0.00%) | 0.54 | 0 | 0 | 0 | |||||||||
| 8 Apr | 640.25 | 11.4 | 0 (0.00%) | 0.5 | 0 | 0 | 0 | |||||||||
For Upl Limited - strike price 655 expiring on 26MAY2026
Delta for 655 CE is 0.46
Historical price for 655 CE is as follows
On 25 May UPL was trading at 652.30. The strike last trading price was 3.1, which was 2.1 higher than the previous day. The implied volatity was 22.29, the open interest changed by 2 which increased total open position to 298
On 22 May UPL was trading at 632.00. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 25.96, the open interest changed by 0 which decreased total open position to 296
On 21 May UPL was trading at 629.00. The strike last trading price was 1.45, which was -1.2 lower than the previous day. The implied volatity was 27.14, the open interest changed by -7 which decreased total open position to 296
On 20 May UPL was trading at 634.35. The strike last trading price was 2.6, which was -0.65 lower than the previous day. The implied volatity was 26.06, the open interest changed by 15 which increased total open position to 303
On 19 May UPL was trading at 633.30. The strike last trading price was 3.2, which was -1.7 lower than the previous day. The implied volatity was 27.46, the open interest changed by 6 which increased total open position to 287
On 18 May UPL was trading at 637.85. The strike last trading price was 5.5, which was 0.75 higher than the previous day. The implied volatity was 28.96, the open interest changed by -10 which decreased total open position to 283
On 15 May UPL was trading at 632.25. The strike last trading price was 4.75, which was -2.4 lower than the previous day. The implied volatity was 27.93, the open interest changed by -6 which decreased total open position to 293
On 14 May UPL was trading at 638.40. The strike last trading price was 7.4, which was 0.95 higher than the previous day. The implied volatity was 29.84, the open interest changed by -8 which decreased total open position to 300
On 13 May UPL was trading at 630.10. The strike last trading price was 6.45, which was 0.1 higher than the previous day. The implied volatity was 0, the open interest changed by -13 which decreased total open position to 307
On 12 May UPL was trading at 626.15. The strike last trading price was 6.45, which was -22 lower than the previous day. The implied volatity was 0, the open interest changed by 102 which increased total open position to 320
On 11 May UPL was trading at 669.00. The strike last trading price was 29.2, which was 11.05 higher than the previous day. The implied volatity was 37.96, the open interest changed by 47 which increased total open position to 217
On 8 May UPL was trading at 646.00. The strike last trading price was 17.45, which was -2.9 lower than the previous day. The implied volatity was 37.02, the open interest changed by 28 which increased total open position to 171
On 7 May UPL was trading at 650.45. The strike last trading price was 20.55, which was -5.85 lower than the previous day. The implied volatity was 37.06, the open interest changed by 26 which increased total open position to 144
On 6 May UPL was trading at 660.00. The strike last trading price was 25.9, which was 8.05 higher than the previous day. The implied volatity was 36.42, the open interest changed by -23 which decreased total open position to 118
On 5 May UPL was trading at 642.05. The strike last trading price was 18.1, which was -0.95 lower than the previous day. The implied volatity was 36.6, the open interest changed by 4 which increased total open position to 143
On 4 May UPL was trading at 643.35. The strike last trading price was 19.7, which was -0.3 lower than the previous day. The implied volatity was 37.2, the open interest changed by 17 which increased total open position to 139
On 30 Apr UPL was trading at 641.85. The strike last trading price was 20.2, which was -0.4 lower than the previous day. The implied volatity was 35.92, the open interest changed by 2 which increased total open position to 124
On 29 Apr UPL was trading at 644.10. The strike last trading price was 20.3, which was -2.35 lower than the previous day. The implied volatity was 34.19, the open interest changed by -4 which decreased total open position to 123
On 28 Apr UPL was trading at 645.50. The strike last trading price was 22.95, which was 1.95 higher than the previous day. The implied volatity was 35.59, the open interest changed by 122 which increased total open position to 128
On 27 Apr UPL was trading at 639.50. The strike last trading price was 21, which was 1.1 higher than the previous day. The implied volatity was 36.87, the open interest changed by 1 which increased total open position to 3
On 24 Apr UPL was trading at 631.40. The strike last trading price was 19.9, which was -4.6 lower than the previous day. The implied volatity was 36.12, the open interest changed by -2 which decreased total open position to 3
On 23 Apr UPL was trading at 642.05. The strike last trading price was 24.5, which was -4.1 lower than the previous day. The implied volatity was 34.36, the open interest changed by 0 which decreased total open position to 5
On 22 Apr UPL was trading at 653.85. The strike last trading price was 28.6, which was -2.25 lower than the previous day. The implied volatity was 35.05, the open interest changed by 2 which increased total open position to 6
On 21 Apr UPL was trading at 654.30. The strike last trading price was 30.85, which was -8.15 lower than the previous day. The implied volatity was 36.1, the open interest changed by 1 which increased total open position to 3
On 20 Apr UPL was trading at 656.65. The strike last trading price was 39, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr UPL was trading at 664.70. The strike last trading price was 39, which was -1.7 lower than the previous day. The implied volatity was 39.55, the open interest changed by 0 which decreased total open position to 2
On 16 Apr UPL was trading at 659.95. The strike last trading price was 39, which was 27.6 higher than the previous day. The implied volatity was 39.55, the open interest changed by 0 which decreased total open position to 0
On 15 Apr UPL was trading at 659.80. 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 13 Apr UPL was trading at 643.75. 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
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 11.4, which was 0 lower than the previous day. The implied volatity was 0.54, 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 11.4, which was 0 lower than the previous day. The implied volatity was 0.5, the open interest changed by 0 which decreased total open position to 0
| UPL 26-May-2026 655 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0
Theta: -1.3
Gamma: 0.04321
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 652.30 | 4.35 | -16.65 (-79.29%) | 23.15 | 46 | 15 | 256 |
| 22 May | 632.00 | 20.75 | -7.25 (-25.89%) | 26.27 | 39 | -1 | 241 |
| 21 May | 629.00 | 26.35 | 4.35 (19.77%) | 35.36 | 54 | -1 | 242 |
| 20 May | 634.35 | 22.45 | 22.45 (1.82%) | 23.57 | 0 | 0 | 243 |
| 19 May | 633.30 | 22.4 | 0.4 (1.82%) | 23.57 | 11 | -1 | 243 |
| 18 May | 637.85 | 21.8 | -6.2 (-22.14%) | 30.31 | 7 | -1 | 244 |
| 15 May | 632.25 | 28.25 | 0 (0.00%) | - | 0 | 0 | 245 |
| 14 May | 638.40 | 28.25 | 0 (0.00%) | 0 | 0 | 0 | 245 |
| 13 May | 630.10 | 28.25 | -5.95 (-17.40%) | 0 | 32 | -8 | 245 |
| 12 May | 626.15 | 33.95 | 22.65 (200.44%) | 0 | 414 | 14 | 253 |
| 11 May | 669.00 | 11.2 | -12.75 (-53.24%) | 33.11 | 1,768 | 54 | 238 |
| 8 May | 646.00 | 24.75 | 3.65 (17.30%) | 34.76 | 275 | 104 | 184 |
| 7 May | 650.45 | 20.7 | 4.05 (24.32%) | 31.79 | 205 | 14 | 80 |
| 6 May | 660.00 | 16.2 | -10.6 (-39.55%) | 32.19 | 67 | -2 | 67 |
| 5 May | 642.05 | 26.8 | 0.2 (0.75%) | 33.52 | 23 | -5 | 68 |
| 4 May | 643.35 | 26.6 | -1.4 (-5.00%) | 33.43 | 27 | 2 | 74 |
| 30 Apr | 641.85 | 28 | -0.6 (-2.10%) | 32.89 | 8 | 0 | 72 |
| 29 Apr | 644.10 | 28.6 | 0.9 (3.25%) | 33.13 | 82 | 7 | 72 |
| 28 Apr | 645.50 | 27.35 | -4.15 (-13.17%) | 32.85 | 114 | 42 | 65 |
| 27 Apr | 639.50 | 31.5 | 6.7 (27.02%) | 33.45 | 37 | 21 | 23 |
| 24 Apr | 631.40 | 24.8 | 24.8 | - | 0 | 0 | 2 |
| 23 Apr | 642.05 | 24.8 | 24.8 (-72.81%) | 32.7 | 0 | 0 | 2 |
| 22 Apr | 653.85 | 24.8 | -66.4 (-72.81%) | 32.7 | 6 | 0 | 0 |
| 21 Apr | 654.30 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 656.65 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 664.70 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 659.95 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 659.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 643.75 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 644.85 | 0 | 0 (0.00%) | 0.32 | 0 | 0 | 0 |
| 9 Apr | 642.00 | 91.2 | 0 (0.00%) | 0.08 | 0 | 0 | 0 |
| 8 Apr | 640.25 | 91.2 | 0 (0.00%) | - | 0 | 0 | 0 |
For Upl Limited - strike price 655 expiring on 26MAY2026
Delta for 655 PE is -0.55
Historical price for 655 PE is as follows
On 25 May UPL was trading at 652.30. The strike last trading price was 4.35, which was -16.65 lower than the previous day. The implied volatity was 23.15, the open interest changed by 15 which increased total open position to 256
On 22 May UPL was trading at 632.00. The strike last trading price was 20.75, which was -7.25 lower than the previous day. The implied volatity was 26.27, the open interest changed by -1 which decreased total open position to 241
On 21 May UPL was trading at 629.00. The strike last trading price was 26.35, which was 4.35 higher than the previous day. The implied volatity was 35.36, the open interest changed by -1 which decreased total open position to 242
On 20 May UPL was trading at 634.35. The strike last trading price was 22.45, which was 22.45 higher than the previous day. The implied volatity was 23.57, the open interest changed by 0 which decreased total open position to 243
On 19 May UPL was trading at 633.30. The strike last trading price was 22.4, which was 0.4 higher than the previous day. The implied volatity was 23.57, the open interest changed by -1 which decreased total open position to 243
On 18 May UPL was trading at 637.85. The strike last trading price was 21.8, which was -6.2 lower than the previous day. The implied volatity was 30.31, the open interest changed by -1 which decreased total open position to 244
On 15 May UPL was trading at 632.25. The strike last trading price was 28.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 245
On 14 May UPL was trading at 638.40. The strike last trading price was 28.25, 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 245
On 13 May UPL was trading at 630.10. The strike last trading price was 28.25, which was -5.95 lower than the previous day. The implied volatity was 0, the open interest changed by -8 which decreased total open position to 245
On 12 May UPL was trading at 626.15. The strike last trading price was 33.95, which was 22.65 higher than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 253
On 11 May UPL was trading at 669.00. The strike last trading price was 11.2, which was -12.75 lower than the previous day. The implied volatity was 33.11, the open interest changed by 54 which increased total open position to 238
On 8 May UPL was trading at 646.00. The strike last trading price was 24.75, which was 3.65 higher than the previous day. The implied volatity was 34.76, the open interest changed by 104 which increased total open position to 184
On 7 May UPL was trading at 650.45. The strike last trading price was 20.7, which was 4.05 higher than the previous day. The implied volatity was 31.79, the open interest changed by 14 which increased total open position to 80
On 6 May UPL was trading at 660.00. The strike last trading price was 16.2, which was -10.6 lower than the previous day. The implied volatity was 32.19, the open interest changed by -2 which decreased total open position to 67
On 5 May UPL was trading at 642.05. The strike last trading price was 26.8, which was 0.2 higher than the previous day. The implied volatity was 33.52, the open interest changed by -5 which decreased total open position to 68
On 4 May UPL was trading at 643.35. The strike last trading price was 26.6, which was -1.4 lower than the previous day. The implied volatity was 33.43, the open interest changed by 2 which increased total open position to 74
On 30 Apr UPL was trading at 641.85. The strike last trading price was 28, which was -0.6 lower than the previous day. The implied volatity was 32.89, the open interest changed by 0 which decreased total open position to 72
On 29 Apr UPL was trading at 644.10. The strike last trading price was 28.6, which was 0.9 higher than the previous day. The implied volatity was 33.13, the open interest changed by 7 which increased total open position to 72
On 28 Apr UPL was trading at 645.50. The strike last trading price was 27.35, which was -4.15 lower than the previous day. The implied volatity was 32.85, the open interest changed by 42 which increased total open position to 65
On 27 Apr UPL was trading at 639.50. The strike last trading price was 31.5, which was 6.7 higher than the previous day. The implied volatity was 33.45, the open interest changed by 21 which increased total open position to 23
On 24 Apr UPL was trading at 631.40. The strike last trading price was 24.8, which was 24.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr UPL was trading at 642.05. The strike last trading price was 24.8, which was 24.8 higher than the previous day. The implied volatity was 32.7, the open interest changed by 0 which decreased total open position to 2
On 22 Apr UPL was trading at 653.85. The strike last trading price was 24.8, which was -66.4 lower than the previous day. The implied volatity was 32.7, the open interest changed by 0 which decreased total open position to 0
On 21 Apr UPL was trading at 654.30. 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 20 Apr UPL was trading at 656.65. 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 17 Apr UPL was trading at 664.70. 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 16 Apr UPL was trading at 659.95. 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 15 Apr UPL was trading at 659.80. 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 13 Apr UPL was trading at 643.75. 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
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 0.32, 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 91.2, which was 0 lower than the previous day. The implied volatity was 0.08, 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 91.2, 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
