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 710 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	748.35	36.45 ₹ 49,389.75	-15.85 -21476.75	-	0 0	0 0	13 17,615
11 Dec	745.85	36.45 ₹ 49,389.75	-15.85 -21476.75	-	0 0	0 0	13 17,615
10 Dec	736.90	36.45 ₹ 49,389.75	-15.85 -21476.75	-	0 0	0 0	13 17,615
9 Dec	739.70	36.45 ₹ 49,389.75	-15.85 -21476.75	-	0 0	2 2,710	0 0
8 Dec	739.85	36.45 ₹ 49,389.75	-15.85 -21476.75	21.44	8 10,840	1 1,355	12 16,260
5 Dec	759.10	52.3 ₹ 70,866.5	6.55 8875.25	-	0 0	-2 -2,710	0 0
4 Dec	756.45	52.3 ₹ 70,866.5	6.55 8875.25	19.37	5 6,775	-1 -1,355	12 16,260
3 Dec	743.00	46.1 ₹ 62,465.5	1.5 2032.50	21.24	16 21,680	3 4,065	13 17,615

2 Dec	746.75	44.75 ₹ 60,636.25	-9.3 -12601.50	19.15	6 8,130	3 4,065	11 14,905
1 Dec	750.85	54.05 ₹ 73,237.75	-3.45 -4674.75	27.78	5 6,775	-2 -2,710	8 10,840
28 Nov	758.65	57.5 ₹ 77,912.5	-2.25 -3048.75	-	0 0	0 0	0 0
27 Nov	758.65	57.5 ₹ 77,912.5	-2.25 -3048.75	22.10	3 4,065	0 0	10 13,550
26 Nov	760.60	60.15 ₹ 81,503.25	17.55 23780.25	23.13	19 25,745	3 4,065	9 12,195
25 Nov	749.70	41 ₹ 55,555	-16 -21680.00	-	0 0	4 5,420	0 0
24 Nov	742.70	41 ₹ 55,555	-16 -21680.00	21.28	8 10,840	1 1,355	3 4,065
21 Nov	750.85	57 ₹ 77,235	-2.9 -3929.50	-	0 0	0 0	0 0
20 Nov	753.50	57 ₹ 77,235	-2.9 -3929.50	-	0 0	1 1,355	0 0
19 Nov	752.65	57 ₹ 77,235	-2.9 -3929.50	25.01	1 1,355	0 0	1 1,355
18 Nov	759.65	59.9 ₹ 81,164.5	18.9 25609.50	17.42	1 1,355	0 0	1 1,355
17 Nov	773.20	41 ₹ 55,555	2 2710.00	-	0 0	0 0	0 0
14 Nov	758.60	41 ₹ 55,555	2 2710.00	-	0 0	0 0	0 0
13 Nov	758.15	41 ₹ 55,555	2 2710.00	-	0 0	0 0	0 0
12 Nov	760.60	41 ₹ 55,555	2 2710.00	-	0 0	0 0	0 0
11 Nov	752.35	41 ₹ 55,555	2 2710.00	-	0 0	0 0	0 0
10 Nov	750.65	41 ₹ 55,555	2 2710.00	-	0 0	0 0	0 0
7 Nov	747.95	41 ₹ 55,555	2 2710.00	-	0 0	0 0	0 0
6 Nov	733.35	41 ₹ 55,555	2 2710.00	-	0 0	0 0	0 0
4 Nov	731.35	41 ₹ 55,555	2 2710.00	-	0 0	0 0	0 0
3 Nov	730.60	41 ₹ 55,555	2 2710.00	20.36	1 1,355	0 0	1 1,355
31 Oct	720.10	39 ₹ 52,845	0.6 813.00	-	0 0	1 1,355	0 0
30 Oct	721.35	39 ₹ 52,845	0.6 813.00	21.01	1 1,355	0 0	0 0
29 Oct	720.05	38.4 ₹ 52,032	0 0.00	-	0 0	0 0	0 0

For Upl Limited - strike price 710 expiring on 30DEC2025

Delta for 710 CE is -

Historical price for 710 CE is as follows

On 12 Dec UPL was trading at 748.35. The strike last trading price was 36.45, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 11 Dec UPL was trading at 745.85. The strike last trading price was 36.45, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 10 Dec UPL was trading at 736.90. The strike last trading price was 36.45, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 9 Dec UPL was trading at 739.70. The strike last trading price was 36.45, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec UPL was trading at 739.85. The strike last trading price was 36.45, which was -15.85 lower than the previous day. The implied volatity was 21.44, the open interest changed by 1 which increased total open position to 12

On 5 Dec UPL was trading at 759.10. The strike last trading price was 52.3, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 4 Dec UPL was trading at 756.45. The strike last trading price was 52.3, which was 6.55 higher than the previous day. The implied volatity was 19.37, the open interest changed by -1 which decreased total open position to 12

On 3 Dec UPL was trading at 743.00. The strike last trading price was 46.1, which was 1.5 higher than the previous day. The implied volatity was 21.24, the open interest changed by 3 which increased total open position to 13

On 2 Dec UPL was trading at 746.75. The strike last trading price was 44.75, which was -9.3 lower than the previous day. The implied volatity was 19.15, the open interest changed by 3 which increased total open position to 11

On 1 Dec UPL was trading at 750.85. The strike last trading price was 54.05, which was -3.45 lower than the previous day. The implied volatity was 27.78, the open interest changed by -2 which decreased total open position to 8

On 28 Nov UPL was trading at 758.65. The strike last trading price was 57.5, which was -2.25 lower 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 57.5, which was -2.25 lower than the previous day. The implied volatity was 22.10, the open interest changed by 0 which decreased total open position to 10

On 26 Nov UPL was trading at 760.60. The strike last trading price was 60.15, which was 17.55 higher than the previous day. The implied volatity was 23.13, the open interest changed by 3 which increased total open position to 9

On 25 Nov UPL was trading at 749.70. The strike last trading price was 41, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 24 Nov UPL was trading at 742.70. The strike last trading price was 41, which was -16 lower than the previous day. The implied volatity was 21.28, the open interest changed by 1 which increased total open position to 3

On 21 Nov UPL was trading at 750.85. The strike last trading price was 57, which was -2.9 lower 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 57, which was -2.9 lower 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 57, which was -2.9 lower than the previous day. The implied volatity was 25.01, the open interest changed by 0 which decreased total open position to 1

On 18 Nov UPL was trading at 759.65. The strike last trading price was 59.9, which was 18.9 higher than the previous day. The implied volatity was 17.42, the open interest changed by 0 which decreased total open position to 1

On 17 Nov UPL was trading at 773.20. The strike last trading price was 41, which was 2 higher 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 41, which was 2 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 41, which was 2 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 41, which was 2 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 41, which was 2 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 41, which was 2 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 41, which was 2 higher 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 41, which was 2 higher 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 41, which was 2 higher 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 41, which was 2 higher than the previous day. The implied volatity was 20.36, the open interest changed by 0 which decreased total open position to 1

On 31 Oct UPL was trading at 720.10. The strike last trading price was 39, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct UPL was trading at 721.35. The strike last trading price was 39, which was 0.6 higher than the previous day. The implied volatity was 21.01, 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 38.4, 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 710 PE
Delta: -0.12 Vega: 0.34 Theta: -0.18 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	748.35	2.3 ₹ 3,116.5	-0.75 -1016.25	22.02	47 63,685	-1 -1,355	240 3,25,200
11 Dec	745.85	3.2 ₹ 4,336	-1.7 -2303.50	22.55	134 1,81,570	4 5,420	243 3,29,265
10 Dec	736.90	5.75 ₹ 7,791.25	1.15 1558.25	25.02	81 1,09,755	6 8,130	240 3,25,200
9 Dec	739.70	4.85 ₹ 6,571.75	-0.05 -67.75	23.81	220 2,98,100	-25 -33,875	235 3,18,425
8 Dec	739.85	5 ₹ 6,775	2.75 3726.25	23.06	333 4,51,215	132 1,78,860	260 3,52,300
5 Dec	759.10	2.2 ₹ 2,981	-0.8 -1084.00	22.81	39 52,845	4 5,420	128 1,73,440
4 Dec	756.45	2.9 ₹ 3,929.5	-1.5 -2032.50	23.04	105 1,42,275	28 37,940	125 1,69,375
3 Dec	743.00	4.3 ₹ 5,826.5	-0.55 -745.25	23.15	78 1,05,690	21 28,455	96 1,30,080
2 Dec	746.75	4.8 ₹ 6,504	0.9 1219.50	23.47	26 35,230	10 13,550	74 1,00,270
1 Dec	750.85	3.95 ₹ 5,352.25	0.65 880.75	23.18	33 44,715	10 13,550	67 90,785
28 Nov	758.65	3.25 ₹ 4,403.75	-0.35 -474.25	22.34	26 35,230	8 10,840	57 77,235
27 Nov	758.65	3.65 ₹ 4,945.75	0.05 67.75	23.02	35 47,425	17 23,035	50 67,750
26 Nov	760.60	3.5 ₹ 4,742.5	-1.85 -2506.75	22.99	58 78,590	14 18,970	30 40,650
25 Nov	749.70	5.15 ₹ 6,978.25	-1.35 -1829.25	23.04	33 44,715	4 5,420	16 21,680
24 Nov	742.70	6.4 ₹ 8,672	-8.1 -10975.50	20.80	19 25,745	11 14,905	11 14,905
21 Nov	750.85	14.5 ₹ 19,647.5	-0.5 -677.50	-	0 0	0 0	0 0
20 Nov	753.50	14.5 ₹ 19,647.5	-0.5 -677.50	-	0 0	0 0	0 0
19 Nov	752.65	14.5 ₹ 19,647.5	-0.5 -677.50	-	0 0	0 0	0 0
18 Nov	759.65	14.5 ₹ 19,647.5	-0.5 -677.50	-	0 0	0 0	0 0
17 Nov	773.20	14.5 ₹ 19,647.5	-0.5 -677.50	-	0 0	0 0	0 0
14 Nov	758.60	14.5 ₹ 19,647.5	-0.5 -677.50	-	0 0	0 0	0 0
13 Nov	758.15	14.5 ₹ 19,647.5	-0.5 -677.50	-	0 0	0 0	0 0
12 Nov	760.60	14.5 ₹ 19,647.5	-0.5 -677.50	-	0 0	0 0	0 0
11 Nov	752.35	14.5 ₹ 19,647.5	-0.5 -677.50	-	0 0	0 0	0 0
10 Nov	750.65	14.5 ₹ 19,647.5	-0.5 -677.50	-	0 0	-1 -1,355	0 0
7 Nov	747.95	14.5 ₹ 19,647.5	-0.5 -677.50	30.47	1 1,355	0 0	1 1,355
6 Nov	733.35	15 ₹ 20,325	-23.35 -31639.25	24.85	2 2,710	1 1,355	1 1,355
4 Nov	731.35	38.35 ₹ 51,964.25	0 0.00	3.13	0 0	0 0	0 0
3 Nov	730.60	38.35 ₹ 51,964.25	0 0.00	3.26	0 0	0 0	0 0
31 Oct	720.10	38.35 ₹ 51,964.25	0 0.00	-	0 0	0 0	0 0
30 Oct	721.35	38.35 ₹ 51,964.25	0 0.00	2.60	0 0	0 0	0 0
29 Oct	720.05	38.35 ₹ 51,964.25	0 0.00	2.19	0 0	0 0	0 0

For Upl Limited - strike price 710 expiring on 30DEC2025

Delta for 710 PE is -0.12

Historical price for 710 PE is as follows

On 12 Dec UPL was trading at 748.35. The strike last trading price was 2.3, which was -0.75 lower than the previous day. The implied volatity was 22.02, the open interest changed by -1 which decreased total open position to 240

On 11 Dec UPL was trading at 745.85. The strike last trading price was 3.2, which was -1.7 lower than the previous day. The implied volatity was 22.55, the open interest changed by 4 which increased total open position to 243

On 10 Dec UPL was trading at 736.90. The strike last trading price was 5.75, which was 1.15 higher than the previous day. The implied volatity was 25.02, the open interest changed by 6 which increased total open position to 240

On 9 Dec UPL was trading at 739.70. The strike last trading price was 4.85, which was -0.05 lower than the previous day. The implied volatity was 23.81, the open interest changed by -25 which decreased total open position to 235

On 8 Dec UPL was trading at 739.85. The strike last trading price was 5, which was 2.75 higher than the previous day. The implied volatity was 23.06, the open interest changed by 132 which increased total open position to 260

On 5 Dec UPL was trading at 759.10. The strike last trading price was 2.2, which was -0.8 lower than the previous day. The implied volatity was 22.81, the open interest changed by 4 which increased total open position to 128

On 4 Dec UPL was trading at 756.45. The strike last trading price was 2.9, which was -1.5 lower than the previous day. The implied volatity was 23.04, the open interest changed by 28 which increased total open position to 125

On 3 Dec UPL was trading at 743.00. The strike last trading price was 4.3, which was -0.55 lower than the previous day. The implied volatity was 23.15, the open interest changed by 21 which increased total open position to 96

On 2 Dec UPL was trading at 746.75. The strike last trading price was 4.8, which was 0.9 higher than the previous day. The implied volatity was 23.47, the open interest changed by 10 which increased total open position to 74

On 1 Dec UPL was trading at 750.85. The strike last trading price was 3.95, which was 0.65 higher than the previous day. The implied volatity was 23.18, the open interest changed by 10 which increased total open position to 67

On 28 Nov UPL was trading at 758.65. The strike last trading price was 3.25, which was -0.35 lower than the previous day. The implied volatity was 22.34, the open interest changed by 8 which increased total open position to 57

On 27 Nov UPL was trading at 758.65. The strike last trading price was 3.65, which was 0.05 higher than the previous day. The implied volatity was 23.02, the open interest changed by 17 which increased total open position to 50

On 26 Nov UPL was trading at 760.60. The strike last trading price was 3.5, which was -1.85 lower than the previous day. The implied volatity was 22.99, the open interest changed by 14 which increased total open position to 30

On 25 Nov UPL was trading at 749.70. The strike last trading price was 5.15, which was -1.35 lower than the previous day. The implied volatity was 23.04, the open interest changed by 4 which increased total open position to 16

On 24 Nov UPL was trading at 742.70. The strike last trading price was 6.4, which was -8.1 lower than the previous day. The implied volatity was 20.80, the open interest changed by 11 which increased total open position to 11

On 21 Nov UPL was trading at 750.85. The strike last trading price was 14.5, which was -0.5 lower 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 14.5, which was -0.5 lower 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 14.5, which was -0.5 lower 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 14.5, which was -0.5 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 14.5, which was -0.5 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 14.5, which was -0.5 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 14.5, which was -0.5 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 14.5, which was -0.5 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 14.5, which was -0.5 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 14.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov UPL was trading at 747.95. The strike last trading price was 14.5, which was -0.5 lower than the previous day. The implied volatity was 30.47, the open interest changed by 0 which decreased total open position to 1

On 6 Nov UPL was trading at 733.35. The strike last trading price was 15, which was -23.35 lower than the previous day. The implied volatity was 24.85, the open interest changed by 1 which increased total open position to 1

On 4 Nov UPL was trading at 731.35. The strike last trading price was 38.35, which was 0 lower than the previous day. The implied volatity was 3.13, 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 38.35, which was 0 lower than the previous day. The implied volatity was 3.26, 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 38.35, 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 38.35, which was 0 lower than the previous day. The implied volatity was 2.60, 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 38.35, which was 0 lower than the previous day. The implied volatity was 2.19, 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