UPL

Upl Limited

748.35 +2.50 (0.34%)

L: 741.45 H: 750.9

Back to Option Chain

Historical option data for UPL
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

UPL 30-DEC-2025 670 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	748.35	80.75 ₹ 1,09,416.25	5.95 8062.25	-	0 0	0 0	0 0

11 Dec	745.85	80.75 ₹ 1,09,416.25	5.95 8062.25	-	0 0	0 0	0 0
10 Dec	736.90	80.75 ₹ 1,09,416.25	5.95 8062.25	-	0 0	0 0	0 0
9 Dec	739.70	80.75 ₹ 1,09,416.25	5.95 8062.25	-	0 0	0 0	0 0
8 Dec	739.85	80.75 ₹ 1,09,416.25	5.95 8062.25	-	0 0	0 0	0 0
4 Dec	756.45	80.75 ₹ 1,09,416.25	5.95 8062.25	-	0 0	0 0	0 0
3 Dec	743.00	80.75 ₹ 1,09,416.25	5.95 8062.25	-	0 0	-1 -1,355	0 0
2 Dec	746.75	80.75 ₹ 1,09,416.25	5.95 8062.25	-	1 1,355	0 0	1 1,355
1 Dec	750.85	74.8 ₹ 1,01,354	14.4 19512.00	-	0 0	0 0	0 0
28 Nov	758.65	74.8 ₹ 1,01,354	14.4 19512.00	-	0 0	0 0	0 0
27 Nov	758.65	74.8 ₹ 1,01,354	14.4 19512.00	-	0 0	0 0	0 0
26 Nov	760.60	74.8 ₹ 1,01,354	14.4 19512.00	-	0 0	0 0	0 0
25 Nov	749.70	74.8 ₹ 1,01,354	14.4 19512.00	-	0 0	0 0	0 0
24 Nov	742.70	74.8 ₹ 1,01,354	14.4 19512.00	-	0 0	0 0	0 0
21 Nov	750.85	74.8 ₹ 1,01,354	14.4 19512.00	-	0 0	0 0	0 0
20 Nov	753.50	74.8 ₹ 1,01,354	14.4 19512.00	-	0 0	0 0	0 0
19 Nov	752.65	74.8 ₹ 1,01,354	14.4 19512.00	-	0 0	0 0	0 0
18 Nov	759.65	74.8 ₹ 1,01,354	14.4 19512.00	-	0 0	0 0	0 0
17 Nov	773.20	74.8 ₹ 1,01,354	14.4 19512.00	-	0 0	0 0	0 0
13 Nov	758.15	74.8 ₹ 1,01,354	14.4 19512.00	-	0 0	0 0	0 0
12 Nov	760.60	74.8 ₹ 1,01,354	14.4 19512.00	-	0 0	0 0	0 0
11 Nov	752.35	74.8 ₹ 1,01,354	14.4 19512.00	-	0 0	0 0	0 0
10 Nov	750.65	74.8 ₹ 1,01,354	14.4 19512.00	-	0 0	0 0	0 0
7 Nov	747.95	74.8 ₹ 1,01,354	14.4 19512.00	-	0 0	1 1,355	0 0
6 Nov	733.35	74.8 ₹ 1,01,354	14.4 19512.00	27.28	1 1,355	0 0	0 0
4 Nov	731.35	60.4 ₹ 81,842	0 0.00	-	0 0	0 0	0 0
3 Nov	730.60	60.4 ₹ 81,842	0 0.00	-	0 0	0 0	0 0
31 Oct	720.10	60.4 ₹ 81,842	0 0.00	-	0 0	0 0	0 0
30 Oct	721.35	60.4 ₹ 81,842	0 0.00	-	0 0	0 0	0 0
29 Oct	720.05	60.4 ₹ 81,842	0 0.00	-	0 0	0 0	0 0

For Upl Limited - strike price 670 expiring on 30DEC2025

Delta for 670 CE is -

Historical price for 670 CE is as follows

On 12 Dec UPL was trading at 748.35. The strike last trading price was 80.75, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec UPL was trading at 745.85. The strike last trading price was 80.75, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec UPL was trading at 736.90. The strike last trading price was 80.75, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec UPL was trading at 739.70. The strike last trading price was 80.75, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec UPL was trading at 739.85. The strike last trading price was 80.75, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec UPL was trading at 756.45. The strike last trading price was 80.75, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec UPL was trading at 743.00. The strike last trading price was 80.75, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec UPL was trading at 746.75. The strike last trading price was 80.75, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Dec UPL was trading at 750.85. The strike last trading price was 74.8, which was 14.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov UPL was trading at 758.65. The strike last trading price was 74.8, which was 14.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov UPL was trading at 758.65. The strike last trading price was 74.8, which was 14.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov UPL was trading at 760.60. The strike last trading price was 74.8, which was 14.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov UPL was trading at 749.70. The strike last trading price was 74.8, which was 14.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov UPL was trading at 742.70. The strike last trading price was 74.8, which was 14.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov UPL was trading at 750.85. The strike last trading price was 74.8, which was 14.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov UPL was trading at 753.50. The strike last trading price was 74.8, which was 14.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov UPL was trading at 752.65. The strike last trading price was 74.8, which was 14.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov UPL was trading at 759.65. The strike last trading price was 74.8, which was 14.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov UPL was trading at 773.20. The strike last trading price was 74.8, which was 14.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov UPL was trading at 758.15. The strike last trading price was 74.8, which was 14.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov UPL was trading at 760.60. The strike last trading price was 74.8, which was 14.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov UPL was trading at 752.35. The strike last trading price was 74.8, which was 14.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov UPL was trading at 750.65. The strike last trading price was 74.8, which was 14.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov UPL was trading at 747.95. The strike last trading price was 74.8, which was 14.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov UPL was trading at 733.35. The strike last trading price was 74.8, which was 14.4 higher than the previous day. The implied volatity was 27.28, the open interest changed by 0 which decreased total open position to 0

On 4 Nov UPL was trading at 731.35. The strike last trading price was 60.4, 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 3 Nov UPL was trading at 730.60. The strike last trading price was 60.4, 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 31 Oct UPL was trading at 720.10. The strike last trading price was 60.4, 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 Oct UPL was trading at 721.35. The strike last trading price was 60.4, 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 Oct UPL was trading at 720.05. The strike last trading price was 60.4, 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 30DEC2025 670 PE
Delta: -0.02 Vega: 0.09 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	748.35	0.4 ₹ 542	-0.2 -271.00	26.62	4 5,420	0 0	217 2,94,035
11 Dec	745.85	0.6 ₹ 813	-0.35 -474.25	26.40	33 44,715	8 10,840	214 2,89,970
10 Dec	736.90	1.05 ₹ 1,422.75	0.2 271.00	26.13	85 1,15,175	31 42,005	206 2,79,130
9 Dec	739.70	0.85 ₹ 1,151.75	0 0.00	25.98	180 2,43,900	27 36,585	175 2,37,125
8 Dec	739.85	0.9 ₹ 1,219.5	-0.35 -474.25	25.35	21 28,455	1 1,355	148 2,00,540
4 Dec	756.45	1.25 ₹ 1,693.75	0.1 135.50	-	0 0	1 1,355	0 0
3 Dec	743.00	1.25 ₹ 1,693.75	0.1 135.50	27.05	2 2,710	0 0	146 1,97,830
2 Dec	746.75	1.15 ₹ 1,558.25	0.2 271.00	26.27	3 4,065	1 1,355	146 1,97,830
1 Dec	750.85	0.95 ₹ 1,287.25	0.15 203.25	25.82	2 2,710	0 0	146 1,97,830
28 Nov	758.65	0.8 ₹ 1,084	-0.05 -67.75	25.41	1 1,355	0 0	145 1,96,475
27 Nov	758.65	0.85 ₹ 1,151.75	-0.1 -135.50	25.05	122 1,65,310	120 1,62,600	144 1,95,120
26 Nov	760.60	0.95 ₹ 1,287.25	-19.8 -26829.00	25.67	33 44,715	22 29,810	22 29,810
25 Nov	749.70	20.75 ₹ 28,116.25	0 0.00	10.76	0 0	0 0	0 0
24 Nov	742.70	20.75 ₹ 28,116.25	0 0.00	9.37	0 0	0 0	0 0
21 Nov	750.85	20.75 ₹ 28,116.25	0 0.00	10.46	0 0	0 0	0 0
20 Nov	753.50	20.75 ₹ 28,116.25	0 0.00	10.62	0 0	0 0	0 0
19 Nov	752.65	20.75 ₹ 28,116.25	0 0.00	10.32	0 0	0 0	0 0
18 Nov	759.65	20.75 ₹ 28,116.25	0 0.00	10.97	0 0	0 0	0 0
17 Nov	773.20	20.75 ₹ 28,116.25	0 0.00	11.90	0 0	0 0	0 0
13 Nov	758.15	20.75 ₹ 28,116.25	0 0.00	10.25	0 0	0 0	0 0
12 Nov	760.60	20.75 ₹ 28,116.25	0 0.00	10.32	0 0	0 0	0 0
11 Nov	752.35	20.75 ₹ 28,116.25	0 0.00	9.74	0 0	0 0	0 0
10 Nov	750.65	20.75 ₹ 28,116.25	0 0.00	9.52	0 0	0 0	0 0
7 Nov	747.95	20.75 ₹ 28,116.25	0 0.00	8.64	0 0	0 0	0 0
6 Nov	733.35	20.75 ₹ 28,116.25	0 0.00	6.92	0 0	0 0	0 0
4 Nov	731.35	20.75 ₹ 28,116.25	0 0.00	6.96	0 0	0 0	0 0
3 Nov	730.60	20.75 ₹ 28,116.25	0 0.00	7.05	0 0	0 0	0 0
31 Oct	720.10	20.75 ₹ 28,116.25	0 0.00	-	0 0	0 0	0 0
30 Oct	721.35	20.75 ₹ 28,116.25	0 0.00	6.33	0 0	0 0	0 0
29 Oct	720.05	20.75 ₹ 28,116.25	0 0.00	5.78	0 0	0 0	0 0

For Upl Limited - strike price 670 expiring on 30DEC2025

Delta for 670 PE is -0.02

Historical price for 670 PE is as follows

On 12 Dec UPL was trading at 748.35. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 26.62, the open interest changed by 0 which decreased total open position to 217

On 11 Dec UPL was trading at 745.85. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 26.40, the open interest changed by 8 which increased total open position to 214

On 10 Dec UPL was trading at 736.90. The strike last trading price was 1.05, which was 0.2 higher than the previous day. The implied volatity was 26.13, the open interest changed by 31 which increased total open position to 206

On 9 Dec UPL was trading at 739.70. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 25.98, the open interest changed by 27 which increased total open position to 175

On 8 Dec UPL was trading at 739.85. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 25.35, the open interest changed by 1 which increased total open position to 148

On 4 Dec UPL was trading at 756.45. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec UPL was trading at 743.00. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 27.05, the open interest changed by 0 which decreased total open position to 146

On 2 Dec UPL was trading at 746.75. The strike last trading price was 1.15, which was 0.2 higher than the previous day. The implied volatity was 26.27, the open interest changed by 1 which increased total open position to 146

On 1 Dec UPL was trading at 750.85. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 25.82, the open interest changed by 0 which decreased total open position to 146

On 28 Nov UPL was trading at 758.65. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 25.41, the open interest changed by 0 which decreased total open position to 145

On 27 Nov UPL was trading at 758.65. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 25.05, the open interest changed by 120 which increased total open position to 144

On 26 Nov UPL was trading at 760.60. The strike last trading price was 0.95, which was -19.8 lower than the previous day. The implied volatity was 25.67, the open interest changed by 22 which increased total open position to 22

On 25 Nov UPL was trading at 749.70. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 10.76, the open interest changed by 0 which decreased total open position to 0

On 24 Nov UPL was trading at 742.70. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 9.37, the open interest changed by 0 which decreased total open position to 0

On 21 Nov UPL was trading at 750.85. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 10.46, the open interest changed by 0 which decreased total open position to 0

On 20 Nov UPL was trading at 753.50. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 10.62, the open interest changed by 0 which decreased total open position to 0

On 19 Nov UPL was trading at 752.65. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 10.32, the open interest changed by 0 which decreased total open position to 0

On 18 Nov UPL was trading at 759.65. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 10.97, the open interest changed by 0 which decreased total open position to 0

On 17 Nov UPL was trading at 773.20. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 11.90, the open interest changed by 0 which decreased total open position to 0

On 13 Nov UPL was trading at 758.15. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 10.25, the open interest changed by 0 which decreased total open position to 0

On 12 Nov UPL was trading at 760.60. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 10.32, the open interest changed by 0 which decreased total open position to 0

On 11 Nov UPL was trading at 752.35. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 9.74, the open interest changed by 0 which decreased total open position to 0

On 10 Nov UPL was trading at 750.65. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 9.52, the open interest changed by 0 which decreased total open position to 0

On 7 Nov UPL was trading at 747.95. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 8.64, the open interest changed by 0 which decreased total open position to 0

On 6 Nov UPL was trading at 733.35. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 6.92, the open interest changed by 0 which decreased total open position to 0

On 4 Nov UPL was trading at 731.35. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 6.96, the open interest changed by 0 which decreased total open position to 0

On 3 Nov UPL was trading at 730.60. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 7.05, the open interest changed by 0 which decreased total open position to 0

On 31 Oct UPL was trading at 720.10. The strike last trading price was 20.75, 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 Oct UPL was trading at 721.35. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 6.33, the open interest changed by 0 which decreased total open position to 0

On 29 Oct UPL was trading at 720.05. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0

Related Pages for UPL

UPL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD