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 690 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	748.35	62.25 ₹ 84,348.75	-15.95 -21612.25	-	0 0	0 0	11 14,905
11 Dec	745.85	62.25 ₹ 84,348.75	-15.95 -21612.25	-	0 0	0 0	11 14,905
10 Dec	736.90	62.25 ₹ 84,348.75	-15.95 -21612.25	-	0 0	0 0	11 14,905
9 Dec	739.70	62.25 ₹ 84,348.75	-15.95 -21612.25	-	0 0	0 0	0 0
8 Dec	739.85	62.25 ₹ 84,348.75	-15.95 -21612.25	-	0 0	0 0	11 14,905
5 Dec	759.10	62.25 ₹ 84,348.75	-15.95 -21612.25	-	0 0	0 0	0 0
4 Dec	756.45	62.25 ₹ 84,348.75	-15.95 -21612.25	-	0 0	0 0	0 0
3 Dec	743.00	62.25 ₹ 84,348.75	-15.95 -21612.25	-	0 0	2 2,710	0 0
2 Dec	746.75	62.25 ₹ 84,348.75	-15.95 -21612.25	16.19	4 5,420	2 2,710	11 14,905
1 Dec	750.85	78.4 ₹ 1,06,232	12.4 16802.00	-	0 0	0 0	0 0
28 Nov	758.65	78.4 ₹ 1,06,232	12.4 16802.00	-	0 0	0 0	0 0
27 Nov	758.65	78.4 ₹ 1,06,232	12.4 16802.00	-	0 0	3 4,065	0 0
26 Nov	760.60	78.4 ₹ 1,06,232	12.4 16802.00	24.80	4 5,420	2 2,710	8 10,840
25 Nov	749.70	66 ₹ 89,430	6.7 9078.50	-	2 2,710	0 0	4 5,420
24 Nov	742.70	59.3 ₹ 80,351.5	-13.7 -18563.50	25.57	4 5,420	3 4,065	4 5,420
21 Nov	750.85	73 ₹ 98,915	24.45 33129.75	-	0 0	0 0	0 0
20 Nov	753.50	73 ₹ 98,915	24.45 33129.75	-	0 0	1 1,355	0 0
19 Nov	752.65	73 ₹ 98,915	24.45 33129.75	24.92	1 1,355	0 0	0 0
18 Nov	759.65	48.55 ₹ 65,785.25	0 0.00	-	0 0	0 0	0 0
17 Nov	773.20	48.55 ₹ 65,785.25	0 0.00	-	0 0	0 0	0 0
14 Nov	758.60	48.55 ₹ 65,785.25	0 0.00	-	0 0	0 0	0 0
13 Nov	758.15	48.55 ₹ 65,785.25	0 0.00	-	0 0	0 0	0 0
12 Nov	760.60	48.55 ₹ 65,785.25	0 0.00	-	0 0	0 0	0 0

11 Nov	752.35	48.55 ₹ 65,785.25	0 0.00	-	0 0	0 0	0 0
10 Nov	750.65	48.55 ₹ 65,785.25	0 0.00	-	0 0	0 0	0 0
7 Nov	747.95	48.55 ₹ 65,785.25	0 0.00	-	0 0	0 0	0 0
6 Nov	733.35	48.55 ₹ 65,785.25	0 0.00	-	0 0	0 0	0 0
4 Nov	731.35	48.55 ₹ 65,785.25	0 0.00	-	0 0	0 0	0 0
3 Nov	730.60	48.55 ₹ 65,785.25	0 0.00	-	0 0	0 0	0 0
31 Oct	720.10	48.55 ₹ 65,785.25	0 0.00	-	0 0	0 0	0 0
30 Oct	721.35	48.55 ₹ 65,785.25	0 0.00	-	0 0	0 0	0 0
29 Oct	720.05	48.55 ₹ 65,785.25	0 0.00	-	0 0	0 0	0 0

For Upl Limited - strike price 690 expiring on 30DEC2025

Delta for 690 CE is -

Historical price for 690 CE is as follows

On 12 Dec UPL was trading at 748.35. The strike last trading price was 62.25, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec UPL was trading at 745.85. The strike last trading price was 62.25, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec UPL was trading at 736.90. The strike last trading price was 62.25, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec UPL was trading at 739.70. The strike last trading price was 62.25, which was -15.95 lower 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 62.25, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec UPL was trading at 759.10. The strike last trading price was 62.25, which was -15.95 lower 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 62.25, which was -15.95 lower 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 62.25, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec UPL was trading at 746.75. The strike last trading price was 62.25, which was -15.95 lower than the previous day. The implied volatity was 16.19, the open interest changed by 2 which increased total open position to 11

On 1 Dec UPL was trading at 750.85. The strike last trading price was 78.4, which was 12.4 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 78.4, which was 12.4 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 78.4, which was 12.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 26 Nov UPL was trading at 760.60. The strike last trading price was 78.4, which was 12.4 higher than the previous day. The implied volatity was 24.80, the open interest changed by 2 which increased total open position to 8

On 25 Nov UPL was trading at 749.70. The strike last trading price was 66, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 24 Nov UPL was trading at 742.70. The strike last trading price was 59.3, which was -13.7 lower than the previous day. The implied volatity was 25.57, the open interest changed by 3 which increased total open position to 4

On 21 Nov UPL was trading at 750.85. The strike last trading price was 73, which was 24.45 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 73, which was 24.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov UPL was trading at 752.65. The strike last trading price was 73, which was 24.45 higher than the previous day. The implied volatity was 24.92, 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 48.55, 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 Nov UPL was trading at 773.20. The strike last trading price was 48.55, 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 14 Nov UPL was trading at 758.60. The strike last trading price was 48.55, 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 Nov UPL was trading at 758.15. The strike last trading price was 48.55, 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 12 Nov UPL was trading at 760.60. The strike last trading price was 48.55, 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 11 Nov UPL was trading at 752.35. The strike last trading price was 48.55, 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 Nov UPL was trading at 750.65. The strike last trading price was 48.55, 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 Nov UPL was trading at 747.95. The strike last trading price was 48.55, 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 Nov UPL was trading at 733.35. The strike last trading price was 48.55, 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 4 Nov UPL was trading at 731.35. The strike last trading price was 48.55, 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 48.55, 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 48.55, 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 48.55, 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 48.55, 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 690 PE
Delta: -0.05 Vega: 0.18 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	748.35	0.9 ₹ 1,219.5	-0.4 -542.00	24.26	25 33,875	15 20,325	81 1,09,755
11 Dec	745.85	1.3 ₹ 1,761.5	-0.9 -1219.50	24.03	39 52,845	13 17,615	66 89,430
10 Dec	736.90	2.35 ₹ 3,184.25	0.4 542.00	25.31	25 33,875	-5 -6,775	53 71,815
9 Dec	739.70	1.9 ₹ 2,574.5	-0.2 -271.00	24.15	38 51,490	-9 -12,195	59 79,945
8 Dec	739.85	2.2 ₹ 2,981	1.2 1626.00	24.16	120 1,62,600	9 12,195	70 94,850
5 Dec	759.10	1 ₹ 1,355	-0.3 -406.50	24.28	29 39,295	-10 -13,550	61 82,655
4 Dec	756.45	1.3 ₹ 1,761.5	-0.9 -1219.50	24.18	37 50,135	12 16,260	72 97,560
3 Dec	743.00	2 ₹ 2,710	-0.2 -271.00	24.15	23 31,165	6 8,130	61 82,655
2 Dec	746.75	2.15 ₹ 2,913.25	0.15 203.25	23.99	30 40,650	3 4,065	56 75,880
1 Dec	750.85	1.9 ₹ 2,574.5	0.2 271.00	24.25	31 42,005	11 14,905	53 71,815
28 Nov	758.65	1.7 ₹ 2,303.5	-0.3 -406.50	23.88	23 31,165	7 9,485	42 56,910
27 Nov	758.65	2 ₹ 2,710	0.1 135.50	24.63	22 29,810	-6 -8,130	35 47,425
26 Nov	760.60	1.95 ₹ 2,642.25	-1.1 -1490.50	24.64	45 60,975	21 28,455	41 55,555
25 Nov	749.70	3.05 ₹ 4,132.75	-0.55 -745.25	24.92	35 47,425	15 20,325	19 25,745
24 Nov	742.70	3.9 ₹ 5,284.5	-24.85 -33671.75	23.11	8 10,840	3 4,065	3 4,065
21 Nov	750.85	28.75 ₹ 38,956.25	0 0.00	7.86	0 0	0 0	0 0
20 Nov	753.50	28.75 ₹ 38,956.25	0 0.00	7.95	0 0	0 0	0 0
19 Nov	752.65	28.75 ₹ 38,956.25	0 0.00	7.67	0 0	0 0	0 0
18 Nov	759.65	28.75 ₹ 38,956.25	0 0.00	9.06	0 0	0 0	0 0
17 Nov	773.20	28.75 ₹ 38,956.25	0 0.00	9.91	0 0	0 0	0 0
14 Nov	758.60	28.75 ₹ 38,956.25	0 0.00	8.03	0 0	0 0	0 0
13 Nov	758.15	28.75 ₹ 38,956.25	0 0.00	7.85	0 0	0 0	0 0
12 Nov	760.60	28.75 ₹ 38,956.25	0 0.00	7.93	0 0	0 0	0 0
11 Nov	752.35	28.75 ₹ 38,956.25	0 0.00	7.25	0 0	0 0	0 0
10 Nov	750.65	28.75 ₹ 38,956.25	0 0.00	7.14	0 0	0 0	0 0
7 Nov	747.95	28.75 ₹ 38,956.25	0 0.00	6.81	0 0	0 0	0 0
6 Nov	733.35	28.75 ₹ 38,956.25	0 0.00	4.90	0 0	0 0	0 0
4 Nov	731.35	28.75 ₹ 38,956.25	0 0.00	5.07	0 0	0 0	0 0
3 Nov	730.60	28.75 ₹ 38,956.25	0 0.00	5.18	0 0	0 0	0 0
31 Oct	720.10	28.75 ₹ 38,956.25	0 0.00	-	0 0	0 0	0 0
30 Oct	721.35	28.75 ₹ 38,956.25	0 0.00	4.49	0 0	0 0	0 0
29 Oct	720.05	28.75 ₹ 38,956.25	0 0.00	3.92	0 0	0 0	0 0

For Upl Limited - strike price 690 expiring on 30DEC2025

Delta for 690 PE is -0.05

Historical price for 690 PE is as follows

On 12 Dec UPL was trading at 748.35. The strike last trading price was 0.9, which was -0.4 lower than the previous day. The implied volatity was 24.26, the open interest changed by 15 which increased total open position to 81

On 11 Dec UPL was trading at 745.85. The strike last trading price was 1.3, which was -0.9 lower than the previous day. The implied volatity was 24.03, the open interest changed by 13 which increased total open position to 66

On 10 Dec UPL was trading at 736.90. The strike last trading price was 2.35, which was 0.4 higher than the previous day. The implied volatity was 25.31, the open interest changed by -5 which decreased total open position to 53

On 9 Dec UPL was trading at 739.70. The strike last trading price was 1.9, which was -0.2 lower than the previous day. The implied volatity was 24.15, the open interest changed by -9 which decreased total open position to 59

On 8 Dec UPL was trading at 739.85. The strike last trading price was 2.2, which was 1.2 higher than the previous day. The implied volatity was 24.16, the open interest changed by 9 which increased total open position to 70

On 5 Dec UPL was trading at 759.10. The strike last trading price was 1, which was -0.3 lower than the previous day. The implied volatity was 24.28, the open interest changed by -10 which decreased total open position to 61

On 4 Dec UPL was trading at 756.45. The strike last trading price was 1.3, which was -0.9 lower than the previous day. The implied volatity was 24.18, the open interest changed by 12 which increased total open position to 72

On 3 Dec UPL was trading at 743.00. The strike last trading price was 2, which was -0.2 lower than the previous day. The implied volatity was 24.15, the open interest changed by 6 which increased total open position to 61

On 2 Dec UPL was trading at 746.75. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was 23.99, the open interest changed by 3 which increased total open position to 56

On 1 Dec UPL was trading at 750.85. The strike last trading price was 1.9, which was 0.2 higher than the previous day. The implied volatity was 24.25, the open interest changed by 11 which increased total open position to 53

On 28 Nov UPL was trading at 758.65. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 23.88, the open interest changed by 7 which increased total open position to 42

On 27 Nov UPL was trading at 758.65. The strike last trading price was 2, which was 0.1 higher than the previous day. The implied volatity was 24.63, the open interest changed by -6 which decreased total open position to 35

On 26 Nov UPL was trading at 760.60. The strike last trading price was 1.95, which was -1.1 lower than the previous day. The implied volatity was 24.64, the open interest changed by 21 which increased total open position to 41

On 25 Nov UPL was trading at 749.70. The strike last trading price was 3.05, which was -0.55 lower than the previous day. The implied volatity was 24.92, the open interest changed by 15 which increased total open position to 19

On 24 Nov UPL was trading at 742.70. The strike last trading price was 3.9, which was -24.85 lower than the previous day. The implied volatity was 23.11, the open interest changed by 3 which increased total open position to 3

On 21 Nov UPL was trading at 750.85. The strike last trading price was 28.75, which was 0 lower than the previous day. The implied volatity was 7.86, 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 28.75, which was 0 lower than the previous day. The implied volatity was 7.95, 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 28.75, which was 0 lower than the previous day. The implied volatity was 7.67, 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 28.75, which was 0 lower than the previous day. The implied volatity was 9.06, 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 28.75, which was 0 lower than the previous day. The implied volatity was 9.91, the open interest changed by 0 which decreased total open position to 0

On 14 Nov UPL was trading at 758.60. The strike last trading price was 28.75, which was 0 lower than the previous day. The implied volatity was 8.03, 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 28.75, which was 0 lower than the previous day. The implied volatity was 7.85, 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 28.75, which was 0 lower than the previous day. The implied volatity was 7.93, 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 28.75, which was 0 lower than the previous day. The implied volatity was 7.25, 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 28.75, which was 0 lower than the previous day. The implied volatity was 7.14, 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 28.75, which was 0 lower than the previous day. The implied volatity was 6.81, 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 28.75, which was 0 lower than the previous day. The implied volatity was 4.90, 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 28.75, which was 0 lower than the previous day. The implied volatity was 5.07, 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 28.75, which was 0 lower than the previous day. The implied volatity was 5.18, 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 28.75, 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 28.75, which was 0 lower than the previous day. The implied volatity was 4.49, 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 28.75, which was 0 lower than the previous day. The implied volatity was 3.92, 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