UPL

Upl Limited

739.7 -0.15 (-0.02%)

L: 729.6 H: 741.65

Back to Option Chain

Historical option data for UPL
09 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 750 CE
Delta: 0.44 Vega: 0.70 Theta: -0.40 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	739.70	10.55 ₹ 14,295.25	-1.3 -1761.50	18.92	539 7,30,345	4 5,420	637 8,63,135
8 Dec	739.85	12 ₹ 16,260	-10.6 -14363.00	21.28	667 9,03,785	85 1,15,175	636 8,61,780
5 Dec	759.10	22.9 ₹ 31,029.5	1 1355.00	18.00	760 10,29,800	-62 -84,010	554 7,50,670
4 Dec	756.45	21.55 ₹ 29,200.25	4.35 5894.25	19.30	1,555 21,07,025	-14 -18,970	610 8,26,550
3 Dec	743.00	18.45 ₹ 24,999.75	0.85 1151.75	20.87	1,010 13,68,550	117 1,58,535	623 8,44,165
2 Dec	746.75	18.15 ₹ 24,593.25	-3 -4065.00	20.56	249 3,37,395	54 73,170	505 6,84,275
1 Dec	750.85	21 ₹ 28,455	-5.8 -7859.00	19.90	260 3,52,300	51 69,105	448 6,07,040
28 Nov	758.65	26.8 ₹ 36,314	-0.15 -203.25	21.46	176 2,38,480	12 16,260	397 5,37,935
27 Nov	758.65	26.45 ₹ 35,839.75	-2.15 -2913.25	20.21	185 2,50,675	-20 -27,100	385 5,21,675
26 Nov	760.60	29.2 ₹ 39,566	7.15 9688.25	21.39	694 9,40,370	-24 -32,520	406 5,50,130
25 Nov	749.70	22.15 ₹ 30,013.25	3.3 4471.50	19.81	956 12,95,380	100 1,35,500	426 5,77,230
24 Nov	742.70	15 ₹ 20,325	-8.1 -10975.50	18.92	424 5,74,520	129 1,74,795	324 4,39,020
21 Nov	750.85	22.75 ₹ 30,826.25	-3.55 -4810.25	20.02	238 3,22,490	145 1,96,475	196 2,65,580
20 Nov	753.50	25.75 ₹ 34,891.25	-0.85 -1151.75	18.96	30 40,650	7 9,485	51 69,105
19 Nov	752.65	26.5 ₹ 35,907.5	-4.3 -5826.50	21.15	27 36,585	9 12,195	44 59,620
18 Nov	759.65	30.6 ₹ 41,463	-8 -10840.00	19.64	11 14,905	-1 -1,355	34 46,070
17 Nov	773.20	38.6 ₹ 52,303	7 9485.00	18.56	24 32,520	-1 -1,355	34 46,070

14 Nov	758.60	31.6 ₹ 42,818	0.65 880.75	19.59	9 12,195	-2 -2,710	35 47,425
13 Nov	758.15	30.95 ₹ 41,937.25	-1.45 -1964.75	20.60	13 17,615	-5 -6,775	37 50,135
12 Nov	760.60	31.6 ₹ 42,818	1.9 2574.50	19.88	34 46,070	-8 -10,840	43 58,265
11 Nov	752.35	29.7 ₹ 40,243.5	-0.3 -406.50	21.29	16 21,680	4 5,420	51 69,105
10 Nov	750.65	30 ₹ 40,650	1.35 1829.25	22.28	16 21,680	4 5,420	47 63,685
7 Nov	747.95	28.75 ₹ 38,956.25	6 8130.00	20.80	38 51,490	10 13,550	44 59,620
6 Nov	733.35	21.5 ₹ 29,132.5	-1 -1355.00	23.26	47 63,685	31 42,005	33 44,715
4 Nov	731.35	22.5 ₹ 30,487.5	-1.5 -2032.50	23.02	1 1,355	0 0	3 4,065
3 Nov	730.60	24 ₹ 32,520	5.2 7046.00	24.58	3 4,065	1 1,355	2 2,710
31 Oct	720.10	18.8 ₹ 25,474	-4 -5420.00	-	0 0	1 1,355	0 0
30 Oct	721.35	18.8 ₹ 25,474	-4 -5420.00	20.61	1 1,355	0 0	0 0
29 Oct	720.05	22.8 ₹ 30,894	0 0.00	1.91	0 0	0 0	0 0

For Upl Limited - strike price 750 expiring on 30DEC2025

Delta for 750 CE is 0.44

Historical price for 750 CE is as follows

On 9 Dec UPL was trading at 739.70. The strike last trading price was 10.55, which was -1.3 lower than the previous day. The implied volatity was 18.92, the open interest changed by 4 which increased total open position to 637

On 8 Dec UPL was trading at 739.85. The strike last trading price was 12, which was -10.6 lower than the previous day. The implied volatity was 21.28, the open interest changed by 85 which increased total open position to 636

On 5 Dec UPL was trading at 759.10. The strike last trading price was 22.9, which was 1 higher than the previous day. The implied volatity was 18.00, the open interest changed by -62 which decreased total open position to 554

On 4 Dec UPL was trading at 756.45. The strike last trading price was 21.55, which was 4.35 higher than the previous day. The implied volatity was 19.30, the open interest changed by -14 which decreased total open position to 610

On 3 Dec UPL was trading at 743.00. The strike last trading price was 18.45, which was 0.85 higher than the previous day. The implied volatity was 20.87, the open interest changed by 117 which increased total open position to 623

On 2 Dec UPL was trading at 746.75. The strike last trading price was 18.15, which was -3 lower than the previous day. The implied volatity was 20.56, the open interest changed by 54 which increased total open position to 505

On 1 Dec UPL was trading at 750.85. The strike last trading price was 21, which was -5.8 lower than the previous day. The implied volatity was 19.90, the open interest changed by 51 which increased total open position to 448

On 28 Nov UPL was trading at 758.65. The strike last trading price was 26.8, which was -0.15 lower than the previous day. The implied volatity was 21.46, the open interest changed by 12 which increased total open position to 397

On 27 Nov UPL was trading at 758.65. The strike last trading price was 26.45, which was -2.15 lower than the previous day. The implied volatity was 20.21, the open interest changed by -20 which decreased total open position to 385

On 26 Nov UPL was trading at 760.60. The strike last trading price was 29.2, which was 7.15 higher than the previous day. The implied volatity was 21.39, the open interest changed by -24 which decreased total open position to 406

On 25 Nov UPL was trading at 749.70. The strike last trading price was 22.15, which was 3.3 higher than the previous day. The implied volatity was 19.81, the open interest changed by 100 which increased total open position to 426

On 24 Nov UPL was trading at 742.70. The strike last trading price was 15, which was -8.1 lower than the previous day. The implied volatity was 18.92, the open interest changed by 129 which increased total open position to 324

On 21 Nov UPL was trading at 750.85. The strike last trading price was 22.75, which was -3.55 lower than the previous day. The implied volatity was 20.02, the open interest changed by 145 which increased total open position to 196

On 20 Nov UPL was trading at 753.50. The strike last trading price was 25.75, which was -0.85 lower than the previous day. The implied volatity was 18.96, the open interest changed by 7 which increased total open position to 51

On 19 Nov UPL was trading at 752.65. The strike last trading price was 26.5, which was -4.3 lower than the previous day. The implied volatity was 21.15, the open interest changed by 9 which increased total open position to 44

On 18 Nov UPL was trading at 759.65. The strike last trading price was 30.6, which was -8 lower than the previous day. The implied volatity was 19.64, the open interest changed by -1 which decreased total open position to 34

On 17 Nov UPL was trading at 773.20. The strike last trading price was 38.6, which was 7 higher than the previous day. The implied volatity was 18.56, the open interest changed by -1 which decreased total open position to 34

On 14 Nov UPL was trading at 758.60. The strike last trading price was 31.6, which was 0.65 higher than the previous day. The implied volatity was 19.59, the open interest changed by -2 which decreased total open position to 35

On 13 Nov UPL was trading at 758.15. The strike last trading price was 30.95, which was -1.45 lower than the previous day. The implied volatity was 20.60, the open interest changed by -5 which decreased total open position to 37

On 12 Nov UPL was trading at 760.60. The strike last trading price was 31.6, which was 1.9 higher than the previous day. The implied volatity was 19.88, the open interest changed by -8 which decreased total open position to 43

On 11 Nov UPL was trading at 752.35. The strike last trading price was 29.7, which was -0.3 lower than the previous day. The implied volatity was 21.29, the open interest changed by 4 which increased total open position to 51

On 10 Nov UPL was trading at 750.65. The strike last trading price was 30, which was 1.35 higher than the previous day. The implied volatity was 22.28, the open interest changed by 4 which increased total open position to 47

On 7 Nov UPL was trading at 747.95. The strike last trading price was 28.75, which was 6 higher than the previous day. The implied volatity was 20.80, the open interest changed by 10 which increased total open position to 44

On 6 Nov UPL was trading at 733.35. The strike last trading price was 21.5, which was -1 lower than the previous day. The implied volatity was 23.26, the open interest changed by 31 which increased total open position to 33

On 4 Nov UPL was trading at 731.35. The strike last trading price was 22.5, which was -1.5 lower than the previous day. The implied volatity was 23.02, the open interest changed by 0 which decreased total open position to 3

On 3 Nov UPL was trading at 730.60. The strike last trading price was 24, which was 5.2 higher than the previous day. The implied volatity was 24.58, the open interest changed by 1 which increased total open position to 2

On 31 Oct UPL was trading at 720.10. The strike last trading price was 18.8, which was -4 lower 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 18.8, which was -4 lower than the previous day. The implied volatity was 20.61, 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 22.8, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0

UPL 30DEC2025 750 PE
Delta: -0.55 Vega: 0.70 Theta: -0.26 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	739.70	19.4 ₹ 26,287	-0.55 -745.25	22.64	136 1,84,280	-24 -32,520	419 5,67,745
8 Dec	739.85	20.25 ₹ 27,438.75	9.9 13414.50	22.34	489 6,62,595	-57 -77,235	442 5,98,910
5 Dec	759.10	9.85 ₹ 13,346.75	-2.35 -3184.25	20.71	298 4,03,790	2 2,710	500 6,77,500
4 Dec	756.45	12.65 ₹ 17,140.75	-4.95 -6707.25	22.06	556 7,53,380	26 35,230	497 6,73,435
3 Dec	743.00	16.3 ₹ 22,086.5	-1.1 -1490.50	21.96	413 5,59,615	-6 -8,130	471 6,38,205
2 Dec	746.75	17.25 ₹ 23,373.75	2.7 3658.50	22.36	280 3,79,400	64 86,720	476 6,44,980
1 Dec	750.85	14.35 ₹ 19,444.25	2.65 3590.75	21.45	299 4,05,145	50 67,750	409 5,54,195
28 Nov	758.65	11.65 ₹ 15,785.75	-0.6 -813.00	20.04	130 1,76,150	8 10,840	360 4,87,800
27 Nov	758.65	12.4 ₹ 16,802	0.45 609.75	20.91	145 1,96,475	10 13,550	352 4,76,960
26 Nov	760.60	11.55 ₹ 15,650.25	-4.85 -6571.75	20.58	428 5,79,940	20 27,100	342 4,63,410
25 Nov	749.70	16.5 ₹ 22,357.5	-3.55 -4810.25	21.63	248 3,36,040	48 65,040	308 4,17,340
24 Nov	742.70	24 ₹ 32,520	6.75 9146.25	22.90	288 3,90,240	128 1,73,440	258 3,49,590
21 Nov	750.85	17.55 ₹ 23,780.25	1.75 2371.25	21.13	113 1,53,115	49 66,395	129 1,74,795
20 Nov	753.50	16.2 ₹ 21,951	-0.45 -609.75	22.23	52 70,460	5 6,775	78 1,05,690
19 Nov	752.65	16.75 ₹ 22,696.25	1.75 2371.25	21.43	26 35,230	10 13,550	72 97,560
18 Nov	759.65	14.95 ₹ 20,257.25	3.55 4810.25	22.70	65 88,075	2 2,710	61 82,655
17 Nov	773.20	11.4 ₹ 15,447	-4.35 -5894.25	22.94	57 77,235	14 18,970	58 78,590
14 Nov	758.60	15.75 ₹ 21,341.25	-1.55 -2100.25	22.62	21 28,455	5 6,775	44 59,620
13 Nov	758.15	17.35 ₹ 23,509.25	1.2 1626.00	22.88	26 35,230	-8 -10,840	39 52,845
12 Nov	760.60	16.25 ₹ 22,018.75	-4.9 -6639.50	22.26	25 33,875	5 6,775	54 73,170
11 Nov	752.35	21.15 ₹ 28,658.25	-0.05 -67.75	24.90	12 16,260	2 2,710	49 66,395
10 Nov	750.65	21.2 ₹ 28,726	-2.35 -3184.25	23.69	19 25,745	17 23,035	46 62,330
7 Nov	747.95	23.1 ₹ 31,300.5	-4.9 -6639.50	24.52	32 43,360	15 20,325	28 37,940
6 Nov	733.35	28 ₹ 37,940	-7 -9485.00	20.12	12 16,260	9 12,195	12 16,260
4 Nov	731.35	35 ₹ 47,425	-5 -6775.00	-	0 0	2 2,710	0 0
3 Nov	730.60	35 ₹ 47,425	-5 -6775.00	26.04	4 5,420	1 1,355	2 2,710
31 Oct	720.10	40 ₹ 54,200	-22.3 -30216.50	-	0 0	1 1,355	0 0
30 Oct	721.35	40 ₹ 54,200	-22.3 -30216.50	27.97	1 1,355	0 0	0 0
29 Oct	720.05	62.3 ₹ 84,416.5	0 0.00	-	0 0	0 0	0 0

For Upl Limited - strike price 750 expiring on 30DEC2025

Delta for 750 PE is -0.55

Historical price for 750 PE is as follows

On 9 Dec UPL was trading at 739.70. The strike last trading price was 19.4, which was -0.55 lower than the previous day. The implied volatity was 22.64, the open interest changed by -24 which decreased total open position to 419

On 8 Dec UPL was trading at 739.85. The strike last trading price was 20.25, which was 9.9 higher than the previous day. The implied volatity was 22.34, the open interest changed by -57 which decreased total open position to 442

On 5 Dec UPL was trading at 759.10. The strike last trading price was 9.85, which was -2.35 lower than the previous day. The implied volatity was 20.71, the open interest changed by 2 which increased total open position to 500

On 4 Dec UPL was trading at 756.45. The strike last trading price was 12.65, which was -4.95 lower than the previous day. The implied volatity was 22.06, the open interest changed by 26 which increased total open position to 497

On 3 Dec UPL was trading at 743.00. The strike last trading price was 16.3, which was -1.1 lower than the previous day. The implied volatity was 21.96, the open interest changed by -6 which decreased total open position to 471

On 2 Dec UPL was trading at 746.75. The strike last trading price was 17.25, which was 2.7 higher than the previous day. The implied volatity was 22.36, the open interest changed by 64 which increased total open position to 476

On 1 Dec UPL was trading at 750.85. The strike last trading price was 14.35, which was 2.65 higher than the previous day. The implied volatity was 21.45, the open interest changed by 50 which increased total open position to 409

On 28 Nov UPL was trading at 758.65. The strike last trading price was 11.65, which was -0.6 lower than the previous day. The implied volatity was 20.04, the open interest changed by 8 which increased total open position to 360

On 27 Nov UPL was trading at 758.65. The strike last trading price was 12.4, which was 0.45 higher than the previous day. The implied volatity was 20.91, the open interest changed by 10 which increased total open position to 352

On 26 Nov UPL was trading at 760.60. The strike last trading price was 11.55, which was -4.85 lower than the previous day. The implied volatity was 20.58, the open interest changed by 20 which increased total open position to 342

On 25 Nov UPL was trading at 749.70. The strike last trading price was 16.5, which was -3.55 lower than the previous day. The implied volatity was 21.63, the open interest changed by 48 which increased total open position to 308

On 24 Nov UPL was trading at 742.70. The strike last trading price was 24, which was 6.75 higher than the previous day. The implied volatity was 22.90, the open interest changed by 128 which increased total open position to 258

On 21 Nov UPL was trading at 750.85. The strike last trading price was 17.55, which was 1.75 higher than the previous day. The implied volatity was 21.13, the open interest changed by 49 which increased total open position to 129

On 20 Nov UPL was trading at 753.50. The strike last trading price was 16.2, which was -0.45 lower than the previous day. The implied volatity was 22.23, the open interest changed by 5 which increased total open position to 78

On 19 Nov UPL was trading at 752.65. The strike last trading price was 16.75, which was 1.75 higher than the previous day. The implied volatity was 21.43, the open interest changed by 10 which increased total open position to 72

On 18 Nov UPL was trading at 759.65. The strike last trading price was 14.95, which was 3.55 higher than the previous day. The implied volatity was 22.70, the open interest changed by 2 which increased total open position to 61

On 17 Nov UPL was trading at 773.20. The strike last trading price was 11.4, which was -4.35 lower than the previous day. The implied volatity was 22.94, the open interest changed by 14 which increased total open position to 58

On 14 Nov UPL was trading at 758.60. The strike last trading price was 15.75, which was -1.55 lower than the previous day. The implied volatity was 22.62, the open interest changed by 5 which increased total open position to 44

On 13 Nov UPL was trading at 758.15. The strike last trading price was 17.35, which was 1.2 higher than the previous day. The implied volatity was 22.88, the open interest changed by -8 which decreased total open position to 39

On 12 Nov UPL was trading at 760.60. The strike last trading price was 16.25, which was -4.9 lower than the previous day. The implied volatity was 22.26, the open interest changed by 5 which increased total open position to 54

On 11 Nov UPL was trading at 752.35. The strike last trading price was 21.15, which was -0.05 lower than the previous day. The implied volatity was 24.90, the open interest changed by 2 which increased total open position to 49

On 10 Nov UPL was trading at 750.65. The strike last trading price was 21.2, which was -2.35 lower than the previous day. The implied volatity was 23.69, the open interest changed by 17 which increased total open position to 46

On 7 Nov UPL was trading at 747.95. The strike last trading price was 23.1, which was -4.9 lower than the previous day. The implied volatity was 24.52, the open interest changed by 15 which increased total open position to 28

On 6 Nov UPL was trading at 733.35. The strike last trading price was 28, which was -7 lower than the previous day. The implied volatity was 20.12, the open interest changed by 9 which increased total open position to 12

On 4 Nov UPL was trading at 731.35. The strike last trading price was 35, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov UPL was trading at 730.60. The strike last trading price was 35, which was -5 lower than the previous day. The implied volatity was 26.04, the open interest changed by 1 which increased total open position to 2

On 31 Oct UPL was trading at 720.10. The strike last trading price was 40, which was -22.3 lower 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 40, which was -22.3 lower than the previous day. The implied volatity was 27.97, 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 62.3, 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

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