Historical option data for UPL
19 May 2026 04:10 PM IST
| UPL 26-May-2026 (7d) 730 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.1
Gamma: 0.00091
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 May | 633.30 | 0.2 | -0.15 (-42.86%) | 44.66 | 28 | -11 | 234 | |||||||||
| 18 May | 637.85 | 0.3 | -0.05 (-14.29%) | 42.25 | 125 | -59 | 247 | |||||||||
| 15 May | 632.25 | 0.35 | -0.25 (-41.67%) | 39.44 | 101 | -67 | 306 | |||||||||
| 14 May | 638.40 | 0.6 | 0 (0.00%) | 39.15 | 111 | -34 | 375 | |||||||||
| 13 May | 630.10 | 0.65 | -0.1 (-13.33%) | 39.85 | 206 | 10 | 406 | |||||||||
| 12 May | 626.15 | 0.7 | -3.05 (-81.33%) | 40.98 | 765 | 126 | 399 | |||||||||
| 11 May | 669.00 | 4.1 | 2.2 (115.79%) | 38.95 | 1,766 | 165 | 273 | |||||||||
| 8 May | 646.00 | 1.85 | -0.15 (-7.50%) | 37.14 | 89 | -11 | 105 | |||||||||
| 7 May | 650.45 | 2 | -1 (-33.33%) | 35.03 | 66 | 24 | 116 | |||||||||
| 6 May | 660.00 | 3 | 1.3 (76.47%) | 33.48 | 48 | 16 | 92 | |||||||||
| 5 May | 642.05 | 1.7 | -0.4 (-19.05%) | 34.34 | 18 | 1 | 75 | |||||||||
| 4 May | 643.35 | 2.1 | -0.6 (-22.22%) | 35.41 | 29 | -12 | 74 | |||||||||
| 30 Apr | 641.85 | 2.7 | -0.4 (-12.90%) | 34.49 | 23 | -7 | 79 | |||||||||
| 29 Apr | 644.10 | 3.1 | -1 (-24.39%) | 34.51 | 30 | 6 | 86 | |||||||||
| 28 Apr | 645.50 | 4.1 | 0.4 (10.81%) | 35.91 | 23 | 13 | 79 | |||||||||
| 27 Apr | 639.50 | 3.65 | 0.45 (14.06%) | 36.48 | 70 | 10 | 66 | |||||||||
| 24 Apr | 631.40 | 3.2 | -0.8 (-20.00%) | 35.59 | 48 | 6 | 55 | |||||||||
| 23 Apr | 642.05 | 4 | -1.6 (-28.57%) | 34.19 | 1 | 0 | 50 | |||||||||
| 22 Apr | 653.85 | 5.5 | -1 (-15.38%) | 33.21 | 28 | 0 | 51 | |||||||||
| 21 Apr | 654.30 | 6.5 | -3.15 (-32.64%) | 34.51 | 17 | 0 | 45 | |||||||||
| 20 Apr | 656.65 | 9.65 | -0.75 (-7.21%) | 35.09 | 3 | 0 | 42 | |||||||||
| 17 Apr | 664.70 | 10.4 | 1.15 (12.43%) | 35.02 | 21 | 2 | 42 | |||||||||
| 16 Apr | 659.95 | 9.25 | -1.2 (-11.48%) | 34.87 | 15 | 11 | 40 | |||||||||
| 15 Apr | 659.80 | 10.2 | 1.15 (12.71%) | 36.03 | 21 | 14 | 28 | |||||||||
| 13 Apr | 643.75 | 8.95 | -0.7 (-7.25%) | 38.09 | 14 | 12 | 13 | |||||||||
For Upl Limited - strike price 730 expiring on 26MAY2026
Delta for 730 CE is 0.01
Historical price for 730 CE is as follows
On 19 May UPL was trading at 633.30. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 44.66, the open interest changed by -11 which decreased total open position to 234
On 18 May UPL was trading at 637.85. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 42.25, the open interest changed by -59 which decreased total open position to 247
On 15 May UPL was trading at 632.25. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 39.44, the open interest changed by -67 which decreased total open position to 306
On 14 May UPL was trading at 638.40. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 39.15, the open interest changed by -34 which decreased total open position to 375
On 13 May UPL was trading at 630.10. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 39.85, the open interest changed by 10 which increased total open position to 406
On 12 May UPL was trading at 626.15. The strike last trading price was 0.7, which was -3.05 lower than the previous day. The implied volatity was 40.98, the open interest changed by 126 which increased total open position to 399
On 11 May UPL was trading at 669.00. The strike last trading price was 4.1, which was 2.2 higher than the previous day. The implied volatity was 38.95, the open interest changed by 165 which increased total open position to 273
On 8 May UPL was trading at 646.00. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 37.14, the open interest changed by -11 which decreased total open position to 105
On 7 May UPL was trading at 650.45. The strike last trading price was 2, which was -1 lower than the previous day. The implied volatity was 35.03, the open interest changed by 24 which increased total open position to 116
On 6 May UPL was trading at 660.00. The strike last trading price was 3, which was 1.3 higher than the previous day. The implied volatity was 33.48, the open interest changed by 16 which increased total open position to 92
On 5 May UPL was trading at 642.05. The strike last trading price was 1.7, which was -0.4 lower than the previous day. The implied volatity was 34.34, the open interest changed by 1 which increased total open position to 75
On 4 May UPL was trading at 643.35. The strike last trading price was 2.1, which was -0.6 lower than the previous day. The implied volatity was 35.41, the open interest changed by -12 which decreased total open position to 74
On 30 Apr UPL was trading at 641.85. The strike last trading price was 2.7, which was -0.4 lower than the previous day. The implied volatity was 34.49, the open interest changed by -7 which decreased total open position to 79
On 29 Apr UPL was trading at 644.10. The strike last trading price was 3.1, which was -1 lower than the previous day. The implied volatity was 34.51, the open interest changed by 6 which increased total open position to 86
On 28 Apr UPL was trading at 645.50. The strike last trading price was 4.1, which was 0.4 higher than the previous day. The implied volatity was 35.91, the open interest changed by 13 which increased total open position to 79
On 27 Apr UPL was trading at 639.50. The strike last trading price was 3.65, which was 0.45 higher than the previous day. The implied volatity was 36.48, the open interest changed by 10 which increased total open position to 66
On 24 Apr UPL was trading at 631.40. The strike last trading price was 3.2, which was -0.8 lower than the previous day. The implied volatity was 35.59, the open interest changed by 6 which increased total open position to 55
On 23 Apr UPL was trading at 642.05. The strike last trading price was 4, which was -1.6 lower than the previous day. The implied volatity was 34.19, the open interest changed by 0 which decreased total open position to 50
On 22 Apr UPL was trading at 653.85. The strike last trading price was 5.5, which was -1 lower than the previous day. The implied volatity was 33.21, the open interest changed by 0 which decreased total open position to 51
On 21 Apr UPL was trading at 654.30. The strike last trading price was 6.5, which was -3.15 lower than the previous day. The implied volatity was 34.51, the open interest changed by 0 which decreased total open position to 45
On 20 Apr UPL was trading at 656.65. The strike last trading price was 9.65, which was -0.75 lower than the previous day. The implied volatity was 35.09, the open interest changed by 0 which decreased total open position to 42
On 17 Apr UPL was trading at 664.70. The strike last trading price was 10.4, which was 1.15 higher than the previous day. The implied volatity was 35.02, the open interest changed by 2 which increased total open position to 42
On 16 Apr UPL was trading at 659.95. The strike last trading price was 9.25, which was -1.2 lower than the previous day. The implied volatity was 34.87, the open interest changed by 11 which increased total open position to 40
On 15 Apr UPL was trading at 659.80. The strike last trading price was 10.2, which was 1.15 higher than the previous day. The implied volatity was 36.03, the open interest changed by 14 which increased total open position to 28
On 13 Apr UPL was trading at 643.75. The strike last trading price was 8.95, which was -0.7 lower than the previous day. The implied volatity was 38.09, the open interest changed by 12 which increased total open position to 13
| UPL 26-May-2026 (7d) 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0
Theta: -0.13
Gamma: 0.00177
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 May | 633.30 | 88.35 | 13.35 (17.80%) | 48.58 | 9 | 8 | 9 |
| 18 May | 637.85 | 75 | 75 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 632.25 | 75 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 638.40 | 75 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 630.10 | 75 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 626.15 | 75 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 669.00 | 75 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 646.00 | 75 | 75 | - | 0 | 0 | 1 |
| 7 May | 650.45 | 75 | 75 | - | 0 | 0 | 1 |
| 6 May | 660.00 | 75 | 75 | - | 0 | 0 | 1 |
| 5 May | 642.05 | 75 | 75 | - | 0 | 0 | 1 |
| 4 May | 643.35 | 75 | 75 | - | 0 | 0 | 1 |
| 30 Apr | 641.85 | 75 | 75 | - | 0 | 0 | 1 |
| 29 Apr | 644.10 | 75 | 75 | - | 0 | 0 | 1 |
| 28 Apr | 645.50 | 75 | 75 | - | 0 | 0 | 1 |
| 27 Apr | 639.50 | 75 | 75 | - | 0 | 0 | 1 |
| 24 Apr | 631.40 | 75 | 75 | - | 0 | 0 | 1 |
| 23 Apr | 642.05 | 75 | 75 | - | 0 | 0 | 1 |
| 22 Apr | 653.85 | 75 | 75 | - | 0 | 0 | 1 |
| 21 Apr | 654.30 | 75 | 75 (-52.26%) | 30.42 | 0 | 0 | 1 |
| 20 Apr | 656.65 | 75 | -82.1 (-52.26%) | 30.42 | 1 | 0 | 0 |
| 17 Apr | 664.70 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 659.95 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 659.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 643.75 | 0 | 0 | - | 0 | 0 | 0 |
For Upl Limited - strike price 730 expiring on 26MAY2026
Delta for 730 PE is -0.96
Historical price for 730 PE is as follows
On 19 May UPL was trading at 633.30. The strike last trading price was 88.35, which was 13.35 higher than the previous day. The implied volatity was 48.58, the open interest changed by 8 which increased total open position to 9
On 18 May UPL was trading at 637.85. The strike last trading price was 75, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May UPL was trading at 632.25. The strike last trading price was 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 1
On 14 May UPL was trading at 638.40. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May UPL was trading at 630.10. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May UPL was trading at 626.15. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May UPL was trading at 669.00. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May UPL was trading at 646.00. The strike last trading price was 75, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May UPL was trading at 650.45. The strike last trading price was 75, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May UPL was trading at 660.00. The strike last trading price was 75, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May UPL was trading at 642.05. The strike last trading price was 75, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May UPL was trading at 643.35. The strike last trading price was 75, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr UPL was trading at 641.85. The strike last trading price was 75, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Apr UPL was trading at 644.10. The strike last trading price was 75, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Apr UPL was trading at 645.50. The strike last trading price was 75, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr UPL was trading at 639.50. The strike last trading price was 75, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr UPL was trading at 631.40. The strike last trading price was 75, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr UPL was trading at 642.05. The strike last trading price was 75, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr UPL was trading at 653.85. The strike last trading price was 75, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr UPL was trading at 654.30. The strike last trading price was 75, which was 75 higher than the previous day. The implied volatity was 30.42, the open interest changed by 0 which decreased total open position to 1
On 20 Apr UPL was trading at 656.65. The strike last trading price was 75, which was -82.1 lower than the previous day. The implied volatity was 30.42, the open interest changed by 0 which decreased total open position to 0
On 17 Apr UPL was trading at 664.70. The strike last trading price was 0, 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 16 Apr UPL was trading at 659.95. The strike last trading price was 0, 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 15 Apr UPL was trading at 659.80. The strike last trading price was 0, 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 Apr UPL was trading at 643.75. The strike last trading price was 0, 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
