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 730 CE
Delta: 0.72 Vega: 0.56 Theta: -0.49 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	748.35	26.95 ₹ 36,517.25	2.6 3523.00	22.54	61 82,655	-9 -12,195	120 1,62,600
11 Dec	745.85	23.95 ₹ 32,452.25	3.65 4945.75	20.91	243 3,29,265	26 35,230	129 1,74,795
10 Dec	736.90	19.5 ₹ 26,422.5	-2 -2710.00	22.44	52 70,460	9 12,195	103 1,39,565
9 Dec	739.70	21 ₹ 28,455	-1.25 -1693.75	18.64	260 3,52,300	-3 -4,065	94 1,27,370
8 Dec	739.85	22.5 ₹ 30,487.5	-14.65 -19850.75	21.67	159 2,15,445	32 43,360	99 1,34,145

5 Dec	759.10	37.8 ₹ 51,219	7.35 9959.25	17.98	15 20,325	4 5,420	66 89,430
4 Dec	756.45	30.55 ₹ 41,395.25	-4.6 -6233.00	-	0 0	8 10,840	0 0
3 Dec	743.00	30.55 ₹ 41,395.25	-4.6 -6233.00	20.88	25 33,875	6 8,130	60 81,300
2 Dec	746.75	35.15 ₹ 47,628.25	-5.65 -7655.75	-	0 0	2 2,710	0 0
1 Dec	750.85	35.15 ₹ 47,628.25	-5.65 -7655.75	21.63	9 12,195	2 2,710	54 73,170
28 Nov	758.65	40.7 ₹ 55,148.5	-0.8 -1084.00	22.06	24 32,520	8 10,840	53 71,815
27 Nov	758.65	41.5 ₹ 56,232.5	-1.55 -2100.25	22.11	11 14,905	2 2,710	45 60,975
26 Nov	760.60	43.35 ₹ 58,739.25	9.95 13482.25	21.89	36 48,780	0 0	45 60,975
25 Nov	749.70	33.4 ₹ 45,257	2.4 3252.00	18.63	17 23,035	12 16,260	44 59,620
24 Nov	742.70	31 ₹ 42,005	-4.75 -6436.25	25.21	15 20,325	1 1,355	31 42,005
21 Nov	750.85	35.75 ₹ 48,441.25	-3.75 -5081.25	20.96	4 5,420	3 4,065	29 39,295
20 Nov	753.50	39.5 ₹ 53,522.5	-0.35 -474.25	20.06	7 9,485	4 5,420	25 33,875
19 Nov	752.65	39.85 ₹ 53,996.75	-4.1 -5555.50	21.82	2 2,710	0 0	20 27,100
18 Nov	759.65	44.45 ₹ 60,229.75	-8.6 -11653.00	19.54	19 25,745	8 10,840	20 27,100
17 Nov	773.20	53.05 ₹ 71,882.75	10.15 13753.25	16.27	3 4,065	-2 -2,710	13 17,615
14 Nov	758.60	42.9 ₹ 58,129.5	-1.1 -1490.50	16.27	1 1,355	0 0	16 21,680
13 Nov	758.15	44 ₹ 59,620	-2.35 -3184.25	20.47	4 5,420	2 2,710	16 21,680
12 Nov	760.60	46.35 ₹ 62,804.25	4.65 6300.75	21.37	4 5,420	0 0	15 20,325
11 Nov	752.35	41.7 ₹ 56,503.5	4.15 5623.25	20.77	2 2,710	-1 -1,355	15 20,325
10 Nov	750.65	37.55 ₹ 50,880.25	3.5 4742.50	-	0 0	-5 -6,775	0 0
7 Nov	747.95	37.55 ₹ 50,880.25	3.5 4742.50	17.30	29 39,295	-7 -9,485	14 18,970
6 Nov	733.35	30 ₹ 40,650	-1.35 -1829.25	22.36	42 56,910	17 23,035	20 27,100
4 Nov	731.35	31.35 ₹ 42,479.25	-1.85 -2506.75	22.27	1 1,355	0 0	2 2,710
3 Nov	730.60	33.2 ₹ 44,986	8.2 11111.00	24.29	1 1,355	0 0	1 1,355
31 Oct	720.10	25 ₹ 33,875	-4.85 -6571.75	-	0 0	0 0	0 0
30 Oct	721.35	25 ₹ 33,875	-4.85 -6571.75	-	0 0	1 1,355	0 0
29 Oct	720.05	25 ₹ 33,875	-4.85 -6571.75	20.69	1 1,355	0 0	0 0

For Upl Limited - strike price 730 expiring on 30DEC2025

Delta for 730 CE is 0.72

Historical price for 730 CE is as follows

On 12 Dec UPL was trading at 748.35. The strike last trading price was 26.95, which was 2.6 higher than the previous day. The implied volatity was 22.54, the open interest changed by -9 which decreased total open position to 120

On 11 Dec UPL was trading at 745.85. The strike last trading price was 23.95, which was 3.65 higher than the previous day. The implied volatity was 20.91, the open interest changed by 26 which increased total open position to 129

On 10 Dec UPL was trading at 736.90. The strike last trading price was 19.5, which was -2 lower than the previous day. The implied volatity was 22.44, the open interest changed by 9 which increased total open position to 103

On 9 Dec UPL was trading at 739.70. The strike last trading price was 21, which was -1.25 lower than the previous day. The implied volatity was 18.64, the open interest changed by -3 which decreased total open position to 94

On 8 Dec UPL was trading at 739.85. The strike last trading price was 22.5, which was -14.65 lower than the previous day. The implied volatity was 21.67, the open interest changed by 32 which increased total open position to 99

On 5 Dec UPL was trading at 759.10. The strike last trading price was 37.8, which was 7.35 higher than the previous day. The implied volatity was 17.98, the open interest changed by 4 which increased total open position to 66

On 4 Dec UPL was trading at 756.45. The strike last trading price was 30.55, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 3 Dec UPL was trading at 743.00. The strike last trading price was 30.55, which was -4.6 lower than the previous day. The implied volatity was 20.88, the open interest changed by 6 which increased total open position to 60

On 2 Dec UPL was trading at 746.75. The strike last trading price was 35.15, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec UPL was trading at 750.85. The strike last trading price was 35.15, which was -5.65 lower than the previous day. The implied volatity was 21.63, the open interest changed by 2 which increased total open position to 54

On 28 Nov UPL was trading at 758.65. The strike last trading price was 40.7, which was -0.8 lower than the previous day. The implied volatity was 22.06, the open interest changed by 8 which increased total open position to 53

On 27 Nov UPL was trading at 758.65. The strike last trading price was 41.5, which was -1.55 lower than the previous day. The implied volatity was 22.11, the open interest changed by 2 which increased total open position to 45

On 26 Nov UPL was trading at 760.60. The strike last trading price was 43.35, which was 9.95 higher than the previous day. The implied volatity was 21.89, the open interest changed by 0 which decreased total open position to 45

On 25 Nov UPL was trading at 749.70. The strike last trading price was 33.4, which was 2.4 higher than the previous day. The implied volatity was 18.63, the open interest changed by 12 which increased total open position to 44

On 24 Nov UPL was trading at 742.70. The strike last trading price was 31, which was -4.75 lower than the previous day. The implied volatity was 25.21, the open interest changed by 1 which increased total open position to 31

On 21 Nov UPL was trading at 750.85. The strike last trading price was 35.75, which was -3.75 lower than the previous day. The implied volatity was 20.96, the open interest changed by 3 which increased total open position to 29

On 20 Nov UPL was trading at 753.50. The strike last trading price was 39.5, which was -0.35 lower than the previous day. The implied volatity was 20.06, the open interest changed by 4 which increased total open position to 25

On 19 Nov UPL was trading at 752.65. The strike last trading price was 39.85, which was -4.1 lower than the previous day. The implied volatity was 21.82, the open interest changed by 0 which decreased total open position to 20

On 18 Nov UPL was trading at 759.65. The strike last trading price was 44.45, which was -8.6 lower than the previous day. The implied volatity was 19.54, the open interest changed by 8 which increased total open position to 20

On 17 Nov UPL was trading at 773.20. The strike last trading price was 53.05, which was 10.15 higher than the previous day. The implied volatity was 16.27, the open interest changed by -2 which decreased total open position to 13

On 14 Nov UPL was trading at 758.60. The strike last trading price was 42.9, which was -1.1 lower than the previous day. The implied volatity was 16.27, the open interest changed by 0 which decreased total open position to 16

On 13 Nov UPL was trading at 758.15. The strike last trading price was 44, which was -2.35 lower than the previous day. The implied volatity was 20.47, the open interest changed by 2 which increased total open position to 16

On 12 Nov UPL was trading at 760.60. The strike last trading price was 46.35, which was 4.65 higher than the previous day. The implied volatity was 21.37, the open interest changed by 0 which decreased total open position to 15

On 11 Nov UPL was trading at 752.35. The strike last trading price was 41.7, which was 4.15 higher than the previous day. The implied volatity was 20.77, the open interest changed by -1 which decreased total open position to 15

On 10 Nov UPL was trading at 750.65. The strike last trading price was 37.55, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 7 Nov UPL was trading at 747.95. The strike last trading price was 37.55, which was 3.5 higher than the previous day. The implied volatity was 17.30, the open interest changed by -7 which decreased total open position to 14

On 6 Nov UPL was trading at 733.35. The strike last trading price was 30, which was -1.35 lower than the previous day. The implied volatity was 22.36, the open interest changed by 17 which increased total open position to 20

On 4 Nov UPL was trading at 731.35. The strike last trading price was 31.35, which was -1.85 lower than the previous day. The implied volatity was 22.27, the open interest changed by 0 which decreased total open position to 2

On 3 Nov UPL was trading at 730.60. The strike last trading price was 33.2, which was 8.2 higher than the previous day. The implied volatity was 24.29, 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 25, which was -4.85 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 25, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct UPL was trading at 720.05. The strike last trading price was 25, which was -4.85 lower than the previous day. The implied volatity was 20.69, the open interest changed by 0 which decreased total open position to 0

UPL 30DEC2025 730 PE
Delta: -0.27 Vega: 0.54 Theta: -0.25 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	748.35	5.65 ₹ 7,655.75	-1.45 -1964.75	20.53	182 2,46,610	-6 -8,130	200 2,71,000
11 Dec	745.85	7.35 ₹ 9,959.25	-4.05 -5487.75	21.23	340 4,60,700	11 14,905	207 2,80,485
10 Dec	736.90	12 ₹ 16,260	2 2710.00	22.87	218 2,95,390	-10 -13,550	194 2,62,870
9 Dec	739.70	10.4 ₹ 14,092	0.15 203.25	23.28	925 12,53,375	-50 -67,750	204 2,76,420
8 Dec	739.85	10.7 ₹ 14,498.5	5.7 7723.50	22.53	283 3,83,465	2 2,710	256 3,46,880
5 Dec	759.10	4.9 ₹ 6,639.5	-1.2 -1626.00	21.84	107 1,44,985	-8 -10,840	256 3,46,880
4 Dec	756.45	6.25 ₹ 8,468.75	-3.8 -5149.00	22.25	318 4,30,890	95 1,28,725	265 3,59,075
3 Dec	743.00	8.8 ₹ 11,924	-0.7 -948.50	22.51	243 3,29,265	5 6,775	170 2,30,350
2 Dec	746.75	9.5 ₹ 12,872.5	1.55 2100.25	22.81	94 1,27,370	29 39,295	164 2,22,220
1 Dec	750.85	7.85 ₹ 10,636.75	1.5 2032.50	22.32	53 71,815	5 6,775	136 1,84,280
28 Nov	758.65	6.1 ₹ 8,265.5	-0.6 -813.00	20.84	87 1,17,885	-5 -6,775	131 1,77,505
27 Nov	758.65	6.85 ₹ 9,281.75	0.25 338.75	21.85	80 1,08,400	9 12,195	136 1,84,280
26 Nov	760.60	6.7 ₹ 9,078.5	-2.8 -3794.00	22.06	141 1,91,055	43 58,265	129 1,74,795
25 Nov	749.70	9.6 ₹ 13,008	-2.35 -3184.25	22.37	186 2,52,030	25 33,875	85 1,15,175
24 Nov	742.70	12.95 ₹ 17,547.25	2.85 3861.75	21.13	97 1,31,435	16 21,680	61 82,655
21 Nov	750.85	10.1 ₹ 13,685.5	0.55 745.25	21.44	30 40,650	11 14,905	44 59,620
20 Nov	753.50	9.55 ₹ 12,940.25	-0.45 -609.75	22.66	24 32,520	14 18,970	33 44,715
19 Nov	752.65	9.9 ₹ 13,414.5	1.45 1964.75	21.95	22 29,810	2 2,710	19 25,745
18 Nov	759.65	8.2 ₹ 11,111	1.75 2371.25	22.28	15 20,325	4 5,420	16 21,680
17 Nov	773.20	6.35 ₹ 8,604.25	-2.65 -3590.75	23.02	13 17,615	-3 -4,065	16 21,680
14 Nov	758.60	9 ₹ 12,195	-0.2 -271.00	22.36	7 9,485	-1 -1,355	20 27,100
13 Nov	758.15	9.2 ₹ 12,466	-0.95 -1287.25	21.51	1 1,355	0 0	21 28,455
12 Nov	760.60	9.55 ₹ 12,940.25	-3.45 -4674.75	22.22	25 33,875	10 13,550	19 25,745
11 Nov	752.35	13 ₹ 17,615	-0.7 -948.50	24.01	3 4,065	0 0	9 12,195
10 Nov	750.65	13.7 ₹ 18,563.5	-1.45 -1964.75	23.98	3 4,065	1 1,355	10 13,550
7 Nov	747.95	14.95 ₹ 20,257.25	-11.05 -14972.75	24.38	13 17,615	7 9,485	8 10,840
6 Nov	733.35	26 ₹ 35,230	-23.55 -31910.25	27.57	1 1,355	0 0	0 0
4 Nov	731.35	49.55 ₹ 67,140.25	0 0.00	1.26	0 0	0 0	0 0
3 Nov	730.60	49.55 ₹ 67,140.25	0 0.00	1.42	0 0	0 0	0 0
31 Oct	720.10	49.55 ₹ 67,140.25	0 0.00	-	0 0	0 0	0 0
30 Oct	721.35	49.55 ₹ 67,140.25	0 0.00	0.75	0 0	0 0	0 0
29 Oct	720.05	49.55 ₹ 67,140.25	0 0.00	0.15	0 0	0 0	0 0

For Upl Limited - strike price 730 expiring on 30DEC2025

Delta for 730 PE is -0.27

Historical price for 730 PE is as follows

On 12 Dec UPL was trading at 748.35. The strike last trading price was 5.65, which was -1.45 lower than the previous day. The implied volatity was 20.53, the open interest changed by -6 which decreased total open position to 200

On 11 Dec UPL was trading at 745.85. The strike last trading price was 7.35, which was -4.05 lower than the previous day. The implied volatity was 21.23, the open interest changed by 11 which increased total open position to 207

On 10 Dec UPL was trading at 736.90. The strike last trading price was 12, which was 2 higher than the previous day. The implied volatity was 22.87, the open interest changed by -10 which decreased total open position to 194

On 9 Dec UPL was trading at 739.70. The strike last trading price was 10.4, which was 0.15 higher than the previous day. The implied volatity was 23.28, the open interest changed by -50 which decreased total open position to 204

On 8 Dec UPL was trading at 739.85. The strike last trading price was 10.7, which was 5.7 higher than the previous day. The implied volatity was 22.53, the open interest changed by 2 which increased total open position to 256

On 5 Dec UPL was trading at 759.10. The strike last trading price was 4.9, which was -1.2 lower than the previous day. The implied volatity was 21.84, the open interest changed by -8 which decreased total open position to 256

On 4 Dec UPL was trading at 756.45. The strike last trading price was 6.25, which was -3.8 lower than the previous day. The implied volatity was 22.25, the open interest changed by 95 which increased total open position to 265

On 3 Dec UPL was trading at 743.00. The strike last trading price was 8.8, which was -0.7 lower than the previous day. The implied volatity was 22.51, the open interest changed by 5 which increased total open position to 170

On 2 Dec UPL was trading at 746.75. The strike last trading price was 9.5, which was 1.55 higher than the previous day. The implied volatity was 22.81, the open interest changed by 29 which increased total open position to 164

On 1 Dec UPL was trading at 750.85. The strike last trading price was 7.85, which was 1.5 higher than the previous day. The implied volatity was 22.32, the open interest changed by 5 which increased total open position to 136

On 28 Nov UPL was trading at 758.65. The strike last trading price was 6.1, which was -0.6 lower than the previous day. The implied volatity was 20.84, the open interest changed by -5 which decreased total open position to 131

On 27 Nov UPL was trading at 758.65. The strike last trading price was 6.85, which was 0.25 higher than the previous day. The implied volatity was 21.85, the open interest changed by 9 which increased total open position to 136

On 26 Nov UPL was trading at 760.60. The strike last trading price was 6.7, which was -2.8 lower than the previous day. The implied volatity was 22.06, the open interest changed by 43 which increased total open position to 129

On 25 Nov UPL was trading at 749.70. The strike last trading price was 9.6, which was -2.35 lower than the previous day. The implied volatity was 22.37, the open interest changed by 25 which increased total open position to 85

On 24 Nov UPL was trading at 742.70. The strike last trading price was 12.95, which was 2.85 higher than the previous day. The implied volatity was 21.13, the open interest changed by 16 which increased total open position to 61

On 21 Nov UPL was trading at 750.85. The strike last trading price was 10.1, which was 0.55 higher than the previous day. The implied volatity was 21.44, the open interest changed by 11 which increased total open position to 44

On 20 Nov UPL was trading at 753.50. The strike last trading price was 9.55, which was -0.45 lower than the previous day. The implied volatity was 22.66, the open interest changed by 14 which increased total open position to 33

On 19 Nov UPL was trading at 752.65. The strike last trading price was 9.9, which was 1.45 higher than the previous day. The implied volatity was 21.95, the open interest changed by 2 which increased total open position to 19

On 18 Nov UPL was trading at 759.65. The strike last trading price was 8.2, which was 1.75 higher than the previous day. The implied volatity was 22.28, the open interest changed by 4 which increased total open position to 16

On 17 Nov UPL was trading at 773.20. The strike last trading price was 6.35, which was -2.65 lower than the previous day. The implied volatity was 23.02, the open interest changed by -3 which decreased total open position to 16

On 14 Nov UPL was trading at 758.60. The strike last trading price was 9, which was -0.2 lower than the previous day. The implied volatity was 22.36, the open interest changed by -1 which decreased total open position to 20

On 13 Nov UPL was trading at 758.15. The strike last trading price was 9.2, which was -0.95 lower than the previous day. The implied volatity was 21.51, the open interest changed by 0 which decreased total open position to 21

On 12 Nov UPL was trading at 760.60. The strike last trading price was 9.55, which was -3.45 lower than the previous day. The implied volatity was 22.22, the open interest changed by 10 which increased total open position to 19

On 11 Nov UPL was trading at 752.35. The strike last trading price was 13, which was -0.7 lower than the previous day. The implied volatity was 24.01, the open interest changed by 0 which decreased total open position to 9

On 10 Nov UPL was trading at 750.65. The strike last trading price was 13.7, which was -1.45 lower than the previous day. The implied volatity was 23.98, the open interest changed by 1 which increased total open position to 10

On 7 Nov UPL was trading at 747.95. The strike last trading price was 14.95, which was -11.05 lower than the previous day. The implied volatity was 24.38, the open interest changed by 7 which increased total open position to 8

On 6 Nov UPL was trading at 733.35. The strike last trading price was 26, which was -23.55 lower than the previous day. The implied volatity was 27.57, 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 49.55, which was 0 lower than the previous day. The implied volatity was 1.26, 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 49.55, which was 0 lower than the previous day. The implied volatity was 1.42, 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 49.55, 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 49.55, which was 0 lower than the previous day. The implied volatity was 0.75, 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 49.55, which was 0 lower than the previous day. The implied volatity was 0.15, 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