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 770 CE
Delta: 0.28 Vega: 0.56 Theta: -0.36 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	748.35	5.45 ₹ 7,384.75	-0.1 -135.50	19.35	473 6,40,915	-69 -93,495	431 5,84,005
11 Dec	745.85	5.25 ₹ 7,113.75	0.4 542.00	20.11	404 5,47,420	-26 -35,230	499 6,76,145
10 Dec	736.90	4.6 ₹ 6,233	-0.5 -677.50	22.38	420 5,69,100	-16 -21,680	523 7,08,665
9 Dec	739.70	4.8 ₹ 6,504	-0.8 -1084.00	19.73	413 5,59,615	8 10,840	539 7,30,345
8 Dec	739.85	5.55 ₹ 7,520.25	-6.5 -8807.50	21.13	566 7,66,930	38 51,490	531 7,19,505
5 Dec	759.10	12 ₹ 16,260	0 0.00	17.96	516 6,99,180	0 0	499 6,76,145
4 Dec	756.45	11.8 ₹ 15,989	2.5 3387.50	19.56	605 8,19,775	52 70,460	498 6,74,790
3 Dec	743.00	9.7 ₹ 13,143.5	0.35 474.25	20.47	368 4,98,640	4 5,420	445 6,02,975

2 Dec	746.75	9.35 ₹ 12,669.25	-2.35 -3184.25	19.95	268 3,63,140	-16 -21,680	440 5,96,200
1 Dec	750.85	11.6 ₹ 15,718	-4.3 -5826.50	19.82	386 5,23,030	-33 -44,715	457 6,19,235
28 Nov	758.65	16.25 ₹ 22,018.75	0.15 203.25	21.21	668 9,05,140	144 1,95,120	495 6,70,725
27 Nov	758.65	16 ₹ 21,680	-1.2 -1626.00	20.25	626 8,48,230	71 96,205	352 4,76,960
26 Nov	760.60	17.45 ₹ 23,644.75	4.9 6639.50	20.33	604 8,18,420	86 1,16,530	284 3,84,820
25 Nov	749.70	12.5 ₹ 16,937.5	2.55 3455.25	19.34	154 2,08,670	31 42,005	203 2,75,065
24 Nov	742.70	11.35 ₹ 15,379.25	-2.5 -3387.50	23.04	124 1,68,020	28 37,940	171 2,31,705
21 Nov	750.85	13.5 ₹ 18,292.5	-2.5 -3387.50	19.83	86 1,16,530	11 14,905	143 1,93,765
20 Nov	753.50	16.1 ₹ 21,815.5	-0.7 -948.50	19.43	63 85,365	8 10,840	133 1,80,215
19 Nov	752.65	16.7 ₹ 22,628.5	-3.5 -4742.50	20.98	108 1,46,340	31 42,005	124 1,68,020
18 Nov	759.65	20.75 ₹ 28,116.25	-6 -8130.00	20.74	74 1,00,270	16 21,680	93 1,26,015
17 Nov	773.20	26.55 ₹ 35,975.25	6.2 8401.00	19.46	81 1,09,755	41 55,555	77 1,04,335
14 Nov	758.60	20.5 ₹ 27,777.5	0.25 338.75	19.45	32 43,360	25 33,875	37 50,135
13 Nov	758.15	20.25 ₹ 27,438.75	-1.45 -1964.75	20.36	8 10,840	3 4,065	12 16,260
12 Nov	760.60	21.7 ₹ 29,403.5	1.4 1897.00	20.64	7 9,485	3 4,065	8 10,840
11 Nov	752.35	20.3 ₹ 27,506.5	-0.7 -948.50	21.27	1 1,355	0 0	4 5,420
10 Nov	750.65	21 ₹ 28,455	4.75 6436.25	22.83	5 6,775	2 2,710	4 5,420
7 Nov	747.95	16.25 ₹ 22,018.75	-0.85 -1151.75	-	0 0	0 0	0 0
6 Nov	733.35	16.25 ₹ 22,018.75	-0.85 -1151.75	-	0 0	2 2,710	0 0
4 Nov	731.35	16.25 ₹ 22,018.75	-0.85 -1151.75	24.11	2 2,710	0 0	0 0
3 Nov	730.60	17.1 ₹ 23,170.5	0 0.00	2.52	0 0	0 0	0 0
31 Oct	720.10	17.1 ₹ 23,170.5	0 0.00	-	0 0	0 0	0 0
30 Oct	721.35	17.1 ₹ 23,170.5	0 0.00	3.00	0 0	0 0	0 0
29 Oct	720.05	17.1 ₹ 23,170.5	0 0.00	3.52	0 0	0 0	0 0

For Upl Limited - strike price 770 expiring on 30DEC2025

Delta for 770 CE is 0.28

Historical price for 770 CE is as follows

On 12 Dec UPL was trading at 748.35. The strike last trading price was 5.45, which was -0.1 lower than the previous day. The implied volatity was 19.35, the open interest changed by -69 which decreased total open position to 431

On 11 Dec UPL was trading at 745.85. The strike last trading price was 5.25, which was 0.4 higher than the previous day. The implied volatity was 20.11, the open interest changed by -26 which decreased total open position to 499

On 10 Dec UPL was trading at 736.90. The strike last trading price was 4.6, which was -0.5 lower than the previous day. The implied volatity was 22.38, the open interest changed by -16 which decreased total open position to 523

On 9 Dec UPL was trading at 739.70. The strike last trading price was 4.8, which was -0.8 lower than the previous day. The implied volatity was 19.73, the open interest changed by 8 which increased total open position to 539

On 8 Dec UPL was trading at 739.85. The strike last trading price was 5.55, which was -6.5 lower than the previous day. The implied volatity was 21.13, the open interest changed by 38 which increased total open position to 531

On 5 Dec UPL was trading at 759.10. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 17.96, the open interest changed by 0 which decreased total open position to 499

On 4 Dec UPL was trading at 756.45. The strike last trading price was 11.8, which was 2.5 higher than the previous day. The implied volatity was 19.56, the open interest changed by 52 which increased total open position to 498

On 3 Dec UPL was trading at 743.00. The strike last trading price was 9.7, which was 0.35 higher than the previous day. The implied volatity was 20.47, the open interest changed by 4 which increased total open position to 445

On 2 Dec UPL was trading at 746.75. The strike last trading price was 9.35, which was -2.35 lower than the previous day. The implied volatity was 19.95, the open interest changed by -16 which decreased total open position to 440

On 1 Dec UPL was trading at 750.85. The strike last trading price was 11.6, which was -4.3 lower than the previous day. The implied volatity was 19.82, the open interest changed by -33 which decreased total open position to 457

On 28 Nov UPL was trading at 758.65. The strike last trading price was 16.25, which was 0.15 higher than the previous day. The implied volatity was 21.21, the open interest changed by 144 which increased total open position to 495

On 27 Nov UPL was trading at 758.65. The strike last trading price was 16, which was -1.2 lower than the previous day. The implied volatity was 20.25, the open interest changed by 71 which increased total open position to 352

On 26 Nov UPL was trading at 760.60. The strike last trading price was 17.45, which was 4.9 higher than the previous day. The implied volatity was 20.33, the open interest changed by 86 which increased total open position to 284

On 25 Nov UPL was trading at 749.70. The strike last trading price was 12.5, which was 2.55 higher than the previous day. The implied volatity was 19.34, the open interest changed by 31 which increased total open position to 203

On 24 Nov UPL was trading at 742.70. The strike last trading price was 11.35, which was -2.5 lower than the previous day. The implied volatity was 23.04, the open interest changed by 28 which increased total open position to 171

On 21 Nov UPL was trading at 750.85. The strike last trading price was 13.5, which was -2.5 lower than the previous day. The implied volatity was 19.83, the open interest changed by 11 which increased total open position to 143

On 20 Nov UPL was trading at 753.50. The strike last trading price was 16.1, which was -0.7 lower than the previous day. The implied volatity was 19.43, the open interest changed by 8 which increased total open position to 133

On 19 Nov UPL was trading at 752.65. The strike last trading price was 16.7, which was -3.5 lower than the previous day. The implied volatity was 20.98, the open interest changed by 31 which increased total open position to 124

On 18 Nov UPL was trading at 759.65. The strike last trading price was 20.75, which was -6 lower than the previous day. The implied volatity was 20.74, the open interest changed by 16 which increased total open position to 93

On 17 Nov UPL was trading at 773.20. The strike last trading price was 26.55, which was 6.2 higher than the previous day. The implied volatity was 19.46, the open interest changed by 41 which increased total open position to 77

On 14 Nov UPL was trading at 758.60. The strike last trading price was 20.5, which was 0.25 higher than the previous day. The implied volatity was 19.45, the open interest changed by 25 which increased total open position to 37

On 13 Nov UPL was trading at 758.15. The strike last trading price was 20.25, which was -1.45 lower than the previous day. The implied volatity was 20.36, the open interest changed by 3 which increased total open position to 12

On 12 Nov UPL was trading at 760.60. The strike last trading price was 21.7, which was 1.4 higher than the previous day. The implied volatity was 20.64, the open interest changed by 3 which increased total open position to 8

On 11 Nov UPL was trading at 752.35. The strike last trading price was 20.3, which was -0.7 lower than the previous day. The implied volatity was 21.27, the open interest changed by 0 which decreased total open position to 4

On 10 Nov UPL was trading at 750.65. The strike last trading price was 21, which was 4.75 higher than the previous day. The implied volatity was 22.83, the open interest changed by 2 which increased total open position to 4

On 7 Nov UPL was trading at 747.95. The strike last trading price was 16.25, which was -0.85 lower 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 16.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Nov UPL was trading at 731.35. The strike last trading price was 16.25, which was -0.85 lower than the previous day. The implied volatity was 24.11, 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 17.1, which was 0 lower than the previous day. The implied volatity was 2.52, 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 17.1, 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 17.1, which was 0 lower than the previous day. The implied volatity was 3.00, 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 17.1, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0

UPL 30DEC2025 770 PE
Delta: -0.72 Vega: 0.56 Theta: -0.14 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	748.35	25 ₹ 33,875	-3.2 -4336.00	19.24	43 58,265	-1 -1,355	190 2,57,450
11 Dec	745.85	28.4 ₹ 38,482	-6.6 -8943.00	20.38	57 77,235	-14 -18,970	191 2,58,805
10 Dec	736.90	35 ₹ 47,425	1.8 2439.00	19.02	18 24,390	-7 -9,485	206 2,79,130
9 Dec	739.70	33.2 ₹ 44,986	-0.4 -542.00	23.67	63 85,365	-13 -17,615	213 2,88,615
8 Dec	739.85	33.2 ₹ 44,986	13.75 18631.25	21.61	63 85,365	-13 -17,615	227 3,07,585
5 Dec	759.10	19.15 ₹ 25,948.25	-2.9 -3929.50	20.88	42 56,910	1 1,355	241 3,26,555
4 Dec	756.45	22.2 ₹ 30,081	-6.15 -8333.25	21.54	61 82,655	10 13,550	239 3,23,845
3 Dec	743.00	27.75 ₹ 37,601.25	-1.4 -1897.00	22.08	24 32,520	-1 -1,355	229 3,10,295
2 Dec	746.75	29.15 ₹ 39,498.25	3.75 5081.25	22.97	53 71,815	-12 -16,260	231 3,13,005
1 Dec	750.85	25.15 ₹ 34,078.25	4 5420.00	21.82	105 1,42,275	-31 -42,005	243 3,29,265
28 Nov	758.65	20.35 ₹ 27,574.25	-0.95 -1287.25	19.21	226 3,06,230	87 1,17,885	275 3,72,625
27 Nov	758.65	21.6 ₹ 29,268	1 1355.00	20.72	104 1,40,920	4 5,420	188 2,54,740
26 Nov	760.60	20 ₹ 27,100	-6.8 -9214.00	19.99	142 1,92,410	-7 -9,485	183 2,47,965
25 Nov	749.70	26.8 ₹ 36,314	-8.75 -11856.25	20.94	6 8,130	4 5,420	190 2,57,450
24 Nov	742.70	35.55 ₹ 48,170.25	7.65 10365.75	21.91	18 24,390	12 16,260	185 2,50,675
21 Nov	750.85	27.9 ₹ 37,804.5	3.9 5284.50	20.76	13 17,615	7 9,485	168 2,27,640
20 Nov	753.50	24 ₹ 32,520	-3 -4065.00	20.23	34 46,070	3 4,065	159 2,15,445
19 Nov	752.65	27.1 ₹ 36,720.5	3.45 4674.75	21.64	43 58,265	9 12,195	155 2,10,025
18 Nov	759.65	23.65 ₹ 32,045.75	5.1 6910.50	22.40	40 54,200	-5 -6,775	146 1,97,830
17 Nov	773.20	18.6 ₹ 25,203	-7.2 -9756.00	22.69	76 1,02,980	-2 -2,710	150 2,03,250
14 Nov	758.60	25.8 ₹ 34,959	0.55 745.25	23.58	7 9,485	-2 -2,710	151 2,04,605
13 Nov	758.15	25.25 ₹ 34,213.75	0.15 203.25	21.47	7 9,485	-1 -1,355	154 2,08,670
12 Nov	760.60	25.45 ₹ 34,484.75	-51 -69105.00	22.29	161 2,18,155	155 2,10,025	155 2,10,025
11 Nov	752.35	76.45 ₹ 1,03,589.75	0 0.00	-	0 0	0 0	0 0
10 Nov	750.65	76.45 ₹ 1,03,589.75	0 0.00	-	0 0	0 0	0 0
7 Nov	747.95	76.45 ₹ 1,03,589.75	0 0.00	-	0 0	0 0	0 0
6 Nov	733.35	76.45 ₹ 1,03,589.75	0 0.00	-	0 0	0 0	0 0
4 Nov	731.35	76.45 ₹ 1,03,589.75	0 0.00	-	0 0	0 0	0 0
3 Nov	730.60	76.45 ₹ 1,03,589.75	0 0.00	-	0 0	0 0	0 0
31 Oct	720.10	76.45 ₹ 1,03,589.75	0 0.00	-	0 0	0 0	0 0
30 Oct	721.35	76.45 ₹ 1,03,589.75	0 0.00	-	0 0	0 0	0 0
29 Oct	720.05	76.45 ₹ 1,03,589.75	0 0.00	-	0 0	0 0	0 0

For Upl Limited - strike price 770 expiring on 30DEC2025

Delta for 770 PE is -0.72

Historical price for 770 PE is as follows

On 12 Dec UPL was trading at 748.35. The strike last trading price was 25, which was -3.2 lower than the previous day. The implied volatity was 19.24, the open interest changed by -1 which decreased total open position to 190

On 11 Dec UPL was trading at 745.85. The strike last trading price was 28.4, which was -6.6 lower than the previous day. The implied volatity was 20.38, the open interest changed by -14 which decreased total open position to 191

On 10 Dec UPL was trading at 736.90. The strike last trading price was 35, which was 1.8 higher than the previous day. The implied volatity was 19.02, the open interest changed by -7 which decreased total open position to 206

On 9 Dec UPL was trading at 739.70. The strike last trading price was 33.2, which was -0.4 lower than the previous day. The implied volatity was 23.67, the open interest changed by -13 which decreased total open position to 213

On 8 Dec UPL was trading at 739.85. The strike last trading price was 33.2, which was 13.75 higher than the previous day. The implied volatity was 21.61, the open interest changed by -13 which decreased total open position to 227

On 5 Dec UPL was trading at 759.10. The strike last trading price was 19.15, which was -2.9 lower than the previous day. The implied volatity was 20.88, the open interest changed by 1 which increased total open position to 241

On 4 Dec UPL was trading at 756.45. The strike last trading price was 22.2, which was -6.15 lower than the previous day. The implied volatity was 21.54, the open interest changed by 10 which increased total open position to 239

On 3 Dec UPL was trading at 743.00. The strike last trading price was 27.75, which was -1.4 lower than the previous day. The implied volatity was 22.08, the open interest changed by -1 which decreased total open position to 229

On 2 Dec UPL was trading at 746.75. The strike last trading price was 29.15, which was 3.75 higher than the previous day. The implied volatity was 22.97, the open interest changed by -12 which decreased total open position to 231

On 1 Dec UPL was trading at 750.85. The strike last trading price was 25.15, which was 4 higher than the previous day. The implied volatity was 21.82, the open interest changed by -31 which decreased total open position to 243

On 28 Nov UPL was trading at 758.65. The strike last trading price was 20.35, which was -0.95 lower than the previous day. The implied volatity was 19.21, the open interest changed by 87 which increased total open position to 275

On 27 Nov UPL was trading at 758.65. The strike last trading price was 21.6, which was 1 higher than the previous day. The implied volatity was 20.72, the open interest changed by 4 which increased total open position to 188

On 26 Nov UPL was trading at 760.60. The strike last trading price was 20, which was -6.8 lower than the previous day. The implied volatity was 19.99, the open interest changed by -7 which decreased total open position to 183

On 25 Nov UPL was trading at 749.70. The strike last trading price was 26.8, which was -8.75 lower than the previous day. The implied volatity was 20.94, the open interest changed by 4 which increased total open position to 190

On 24 Nov UPL was trading at 742.70. The strike last trading price was 35.55, which was 7.65 higher than the previous day. The implied volatity was 21.91, the open interest changed by 12 which increased total open position to 185

On 21 Nov UPL was trading at 750.85. The strike last trading price was 27.9, which was 3.9 higher than the previous day. The implied volatity was 20.76, the open interest changed by 7 which increased total open position to 168

On 20 Nov UPL was trading at 753.50. The strike last trading price was 24, which was -3 lower than the previous day. The implied volatity was 20.23, the open interest changed by 3 which increased total open position to 159

On 19 Nov UPL was trading at 752.65. The strike last trading price was 27.1, which was 3.45 higher than the previous day. The implied volatity was 21.64, the open interest changed by 9 which increased total open position to 155

On 18 Nov UPL was trading at 759.65. The strike last trading price was 23.65, which was 5.1 higher than the previous day. The implied volatity was 22.40, the open interest changed by -5 which decreased total open position to 146

On 17 Nov UPL was trading at 773.20. The strike last trading price was 18.6, which was -7.2 lower than the previous day. The implied volatity was 22.69, the open interest changed by -2 which decreased total open position to 150

On 14 Nov UPL was trading at 758.60. The strike last trading price was 25.8, which was 0.55 higher than the previous day. The implied volatity was 23.58, the open interest changed by -2 which decreased total open position to 151

On 13 Nov UPL was trading at 758.15. The strike last trading price was 25.25, which was 0.15 higher than the previous day. The implied volatity was 21.47, the open interest changed by -1 which decreased total open position to 154

On 12 Nov UPL was trading at 760.60. The strike last trading price was 25.45, which was -51 lower than the previous day. The implied volatity was 22.29, the open interest changed by 155 which increased total open position to 155

On 11 Nov UPL was trading at 752.35. The strike last trading price was 76.45, 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 Nov UPL was trading at 750.65. The strike last trading price was 76.45, 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 7 Nov UPL was trading at 747.95. The strike last trading price was 76.45, 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 6 Nov UPL was trading at 733.35. The strike last trading price was 76.45, 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 Nov UPL was trading at 731.35. The strike last trading price was 76.45, 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 Nov UPL was trading at 730.60. The strike last trading price was 76.45, 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 31 Oct UPL was trading at 720.10. The strike last trading price was 76.45, 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 76.45, 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 29 Oct UPL was trading at 720.05. The strike last trading price was 76.45, 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