UPL

Upl Limited

772.7 -8.30 (-1.06%)

L: 772 H: 785

Back to Option Chain

Historical option data for UPL
24 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 27-JAN-2026 730 CE
Delta: 0.82 Vega: 0.62 Theta: -0.39 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	772.70	55.85 ₹ 75,676.75	18.85 25541.75	25.03	6 8,130	5 6,775	6 8,130
23 Dec	781.00	37 ₹ 50,135	-17.3 -23441.50	-	0 0	0 0	0 0
22 Dec	776.55	37 ₹ 50,135	-17.3 -23441.50	-	0 0	0 0	1 1,355
19 Dec	751.55	37 ₹ 50,135	-17.3 -23441.50	-	0 0	0 0	1 1,355
18 Dec	744.40	37 ₹ 50,135	-17.3 -23441.50	-	0 0	0 0	1 1,355
17 Dec	746.30	37 ₹ 50,135	-17.3 -23441.50	-	0 0	0 0	1 1,355
16 Dec	749.90	37 ₹ 50,135	-17.3 -23441.50	20.00	1 1,355	0 0	0 0
15 Dec	765.65	54.3 ₹ 73,576.5	0 0.00	-	0 0	0 0	0 0
12 Dec	748.35	54.3 ₹ 73,576.5	0 0.00	-	0 0	0 0	0 0
11 Dec	745.85	54.3 ₹ 73,576.5	0 0.00	-	0 0	0 0	0 0
10 Dec	736.90	54.3 ₹ 73,576.5	0 0.00	-	0 0	0 0	0 0
9 Dec	739.70	54.3 ₹ 73,576.5	0 0.00	-	0 0	0 0	0 0
8 Dec	739.85	54.3 ₹ 73,576.5	0 0.00	-	0 0	0 0	0 0
5 Dec	759.10	54.3 ₹ 73,576.5	0 0.00	-	0 0	0 0	0 0
4 Dec	756.45	54.3 ₹ 73,576.5	0 0.00	-	0 0	0 0	0 0

3 Dec	743.00	54.3 ₹ 73,576.5	0 0.00	-	0 0	0 0	0 0
2 Dec	746.75	54.3 ₹ 73,576.5	0 0.00	-	0 0	0 0	0 0
1 Dec	750.85	54.3 ₹ 73,576.5	0 0.00	-	0 0	0 0	0 0
28 Nov	758.65	54.3 ₹ 73,576.5	0 0.00	-	0 0	0 0	0 0
27 Nov	758.65	54.3 ₹ 73,576.5	0 0.00	-	0 0	0 0	0 0
26 Nov	760.60	54.3 ₹ 73,576.5	0 0.00	-	0 0	0 0	0 0

For Upl Limited - strike price 730 expiring on 27JAN2026

Delta for 730 CE is 0.82

Historical price for 730 CE is as follows

On 24 Dec UPL was trading at 772.70. The strike last trading price was 55.85, which was 18.85 higher than the previous day. The implied volatity was 25.03, the open interest changed by 5 which increased total open position to 6

On 23 Dec UPL was trading at 781.00. The strike last trading price was 37, which was -17.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec UPL was trading at 776.55. The strike last trading price was 37, which was -17.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Dec UPL was trading at 751.55. The strike last trading price was 37, which was -17.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec UPL was trading at 744.40. The strike last trading price was 37, which was -17.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec UPL was trading at 746.30. The strike last trading price was 37, which was -17.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec UPL was trading at 749.90. The strike last trading price was 37, which was -17.3 lower than the previous day. The implied volatity was 20.00, the open interest changed by 0 which decreased total open position to 0

On 15 Dec UPL was trading at 765.65. The strike last trading price was 54.3, 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 Dec UPL was trading at 748.35. The strike last trading price was 54.3, 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 Dec UPL was trading at 745.85. The strike last trading price was 54.3, 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 Dec UPL was trading at 736.90. The strike last trading price was 54.3, 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 Dec UPL was trading at 739.70. The strike last trading price was 54.3, 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 8 Dec UPL was trading at 739.85. The strike last trading price was 54.3, 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 5 Dec UPL was trading at 759.10. The strike last trading price was 54.3, 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 Dec UPL was trading at 756.45. The strike last trading price was 54.3, 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 Dec UPL was trading at 743.00. The strike last trading price was 54.3, 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 2 Dec UPL was trading at 746.75. The strike last trading price was 54.3, 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 1 Dec UPL was trading at 750.85. The strike last trading price was 54.3, 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 28 Nov UPL was trading at 758.65. The strike last trading price was 54.3, 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 27 Nov UPL was trading at 758.65. The strike last trading price was 54.3, 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 26 Nov UPL was trading at 760.60. The strike last trading price was 54.3, 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 27JAN2026 730 PE
Delta: -0.17 Vega: 0.60 Theta: -0.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	772.70	5.45 ₹ 7,384.75	0.8 1084.00	24.08	42 56,910	11 14,905	86 1,16,530
23 Dec	781.00	4.6 ₹ 6,233	-0.5 -677.50	24.42	184 2,49,320	-31 -42,005	74 1,00,270
22 Dec	776.55	5.2 ₹ 7,046	-7.45 -10094.75	24.73	138 1,86,990	60 81,300	105 1,42,275
19 Dec	751.55	12.65 ₹ 17,140.75	0.35 474.25	-	0 0	0 0	45 60,975
18 Dec	744.40	12.65 ₹ 17,140.75	0.35 474.25	21.99	7 9,485	1 1,355	45 60,975
17 Dec	746.30	12.3 ₹ 16,666.5	1.95 2642.25	22.76	1 1,355	0 0	44 59,620
16 Dec	749.90	10.6 ₹ 14,363	3.4 4607.00	21.92	10 13,550	5 6,775	45 60,975
15 Dec	765.65	7.2 ₹ 9,756	-6.05 -8197.75	22.50	39 52,845	12 16,260	22 29,810
12 Dec	748.35	13.25 ₹ 17,953.75	0.25 338.75	23.06	5 6,775	0 0	9 12,195
11 Dec	745.85	13 ₹ 17,615	-6.6 -8943.00	21.41	6 8,130	2 2,710	10 13,550
10 Dec	736.90	19.6 ₹ 26,558	2.35 3184.25	-	0 0	0 0	8 10,840
9 Dec	739.70	19.6 ₹ 26,558	2.35 3184.25	26.41	3 4,065	1 1,355	7 9,485
8 Dec	739.85	17.25 ₹ 23,373.75	-9.7 -13143.50	23.43	6 8,130	5 6,775	5 6,775
5 Dec	759.10	26.95 ₹ 36,517.25	0 0.00	3.96	0 0	0 0	0 0
4 Dec	756.45	26.95 ₹ 36,517.25	0 0.00	3.62	0 0	0 0	0 0
3 Dec	743.00	26.95 ₹ 36,517.25	0 0.00	2.79	0 0	0 0	0 0
2 Dec	746.75	26.95 ₹ 36,517.25	0 0.00	2.73	0 0	0 0	0 0
1 Dec	750.85	26.95 ₹ 36,517.25	0 0.00	3.13	0 0	0 0	0 0
28 Nov	758.65	26.95 ₹ 36,517.25	0 0.00	3.79	0 0	0 0	0 0
27 Nov	758.65	26.95 ₹ 36,517.25	0 0.00	3.64	0 0	0 0	0 0
26 Nov	760.60	26.95 ₹ 36,517.25	0 0.00	3.99	0 0	0 0	0 0

For Upl Limited - strike price 730 expiring on 27JAN2026

Delta for 730 PE is -0.17

Historical price for 730 PE is as follows

On 24 Dec UPL was trading at 772.70. The strike last trading price was 5.45, which was 0.8 higher than the previous day. The implied volatity was 24.08, the open interest changed by 11 which increased total open position to 86

On 23 Dec UPL was trading at 781.00. The strike last trading price was 4.6, which was -0.5 lower than the previous day. The implied volatity was 24.42, the open interest changed by -31 which decreased total open position to 74

On 22 Dec UPL was trading at 776.55. The strike last trading price was 5.2, which was -7.45 lower than the previous day. The implied volatity was 24.73, the open interest changed by 60 which increased total open position to 105

On 19 Dec UPL was trading at 751.55. The strike last trading price was 12.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 18 Dec UPL was trading at 744.40. The strike last trading price was 12.65, which was 0.35 higher than the previous day. The implied volatity was 21.99, the open interest changed by 1 which increased total open position to 45

On 17 Dec UPL was trading at 746.30. The strike last trading price was 12.3, which was 1.95 higher than the previous day. The implied volatity was 22.76, the open interest changed by 0 which decreased total open position to 44

On 16 Dec UPL was trading at 749.90. The strike last trading price was 10.6, which was 3.4 higher than the previous day. The implied volatity was 21.92, the open interest changed by 5 which increased total open position to 45

On 15 Dec UPL was trading at 765.65. The strike last trading price was 7.2, which was -6.05 lower than the previous day. The implied volatity was 22.50, the open interest changed by 12 which increased total open position to 22

On 12 Dec UPL was trading at 748.35. The strike last trading price was 13.25, which was 0.25 higher than the previous day. The implied volatity was 23.06, the open interest changed by 0 which decreased total open position to 9

On 11 Dec UPL was trading at 745.85. The strike last trading price was 13, which was -6.6 lower than the previous day. The implied volatity was 21.41, the open interest changed by 2 which increased total open position to 10

On 10 Dec UPL was trading at 736.90. The strike last trading price was 19.6, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Dec UPL was trading at 739.70. The strike last trading price was 19.6, which was 2.35 higher than the previous day. The implied volatity was 26.41, the open interest changed by 1 which increased total open position to 7

On 8 Dec UPL was trading at 739.85. The strike last trading price was 17.25, which was -9.7 lower than the previous day. The implied volatity was 23.43, the open interest changed by 5 which increased total open position to 5

On 5 Dec UPL was trading at 759.10. The strike last trading price was 26.95, which was 0 lower than the previous day. The implied volatity was 3.96, 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 26.95, which was 0 lower than the previous day. The implied volatity was 3.62, 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 26.95, which was 0 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0

On 2 Dec UPL was trading at 746.75. The strike last trading price was 26.95, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0

On 1 Dec UPL was trading at 750.85. The strike last trading price was 26.95, 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 28 Nov UPL was trading at 758.65. The strike last trading price was 26.95, which was 0 lower than the previous day. The implied volatity was 3.79, 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 26.95, which was 0 lower than the previous day. The implied volatity was 3.64, 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 26.95, which was 0 lower than the previous day. The implied volatity was 3.99, 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