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 780 CE
Delta: 0.19 Vega: 0.45 Theta: -0.28 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	748.35	3.35 ₹ 4,539.25	-0.2 -271.00	19.54	477 6,46,335	27 36,585	647 8,76,685
11 Dec	745.85	3.25 ₹ 4,403.75	0 0.00	20.19	599 8,11,645	-27 -36,585	619 8,38,745
10 Dec	736.90	3 ₹ 4,065	-0.4 -542.00	21.39	437 5,92,135	26 35,230	646 8,75,330
9 Dec	739.70	3.15 ₹ 4,268.25	-0.65 -880.75	20.19	520 7,04,600	-50 -67,750	618 8,37,390
8 Dec	739.85	3.8 ₹ 5,149	-4.5 -6097.50	21.58	965 13,07,575	-288 -3,90,240	668 9,05,140
5 Dec	759.10	8.25 ₹ 11,178.75	0 0.00	18.04	443 6,00,265	27 36,585	955 12,94,025
4 Dec	756.45	8.25 ₹ 11,178.75	2.2 2981.00	19.52	883 11,96,465	83 1,12,465	924 12,52,020
3 Dec	743.00	6.8 ₹ 9,214	0.2 271.00	20.50	784 10,62,320	69 93,495	849 11,50,395
2 Dec	746.75	6.7 ₹ 9,078.5	-1.75 -2371.25	20.24	311 4,21,405	12 16,260	783 10,60,965
1 Dec	750.85	8.2 ₹ 11,111	-3.55 -4810.25	19.73	594 8,04,870	78 1,05,690	777 10,52,835
28 Nov	758.65	11.95 ₹ 16,192.25	-0.05 -67.75	20.80	453 6,13,815	30 40,650	699 9,47,145
27 Nov	758.65	11.9 ₹ 16,124.5	-1.1 -1490.50	20.12	358 4,85,090	31 42,005	669 9,06,495
26 Nov	760.60	13.25 ₹ 17,953.75	4.1 5555.50	20.32	955 12,94,025	114 1,54,470	639 8,65,845
25 Nov	749.70	9.1 ₹ 12,330.5	1.6 2168.00	19.30	286 3,87,530	45 60,975	524 7,10,020
24 Nov	742.70	5.95 ₹ 8,062.25	-4.1 -5555.50	19.47	249 3,37,395	23 31,165	479 6,49,045
21 Nov	750.85	10.5 ₹ 14,227.5	-2 -2710.00	20.26	57 77,235	9 12,195	456 6,17,880
20 Nov	753.50	12.2 ₹ 16,531	-0.8 -1084.00	19.39	81 1,09,755	30 40,650	447 6,05,685
19 Nov	752.65	13.25 ₹ 17,953.75	-2.65 -3590.75	21.29	60 81,300	10 13,550	417 5,65,035
18 Nov	759.65	15.95 ₹ 21,612.25	-5.3 -7181.50	20.30	159 2,15,445	32 43,360	406 5,50,130
17 Nov	773.20	20.85 ₹ 28,251.75	4.7 6368.50	19.08	177 2,39,835	55 74,525	374 5,06,770
14 Nov	758.60	16.15 ₹ 21,883.25	0 0.00	19.47	10 13,550	0 0	319 4,32,245
13 Nov	758.15	16.15 ₹ 21,883.25	-1.25 -1693.75	20.44	88 1,19,240	48 65,040	319 4,32,245
12 Nov	760.60	17 ₹ 23,035	2.5 3387.50	20.28	264 3,57,720	232 3,14,360	259 3,50,945
11 Nov	752.35	14.5 ₹ 19,647.5	-2.5 -3387.50	19.60	10 13,550	3 4,065	26 35,230
10 Nov	750.65	17 ₹ 23,035	0 0.00	22.73	4 5,420	1 1,355	23 31,165
7 Nov	747.95	17 ₹ 23,035	4.2 5691.00	22.27	25 33,875	6 8,130	22 29,810
6 Nov	733.35	11.5 ₹ 15,582.5	-2.5 -3387.50	23.30	25 33,875	10 13,550	15 20,325
4 Nov	731.35	14 ₹ 18,970	3.25 4403.75	-	0 0	1 1,355	0 0
3 Nov	730.60	14 ₹ 18,970	3.25 4403.75	24.24	1 1,355	0 0	4 5,420
31 Oct	720.10	10.75 ₹ 14,566.25	-0.75 -1016.25	-	3 4,065	2 2,710	3 4,065
30 Oct	721.35	11.5 ₹ 15,582.5	0.3 406.50	22.68	1 1,355	0 0	0 0
29 Oct	720.05	11.2 ₹ 15,176	0 0.00	4.35	0 0	0 0	0 0
21 Oct	680.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	681.35	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Upl Limited - strike price 780 expiring on 30DEC2025

Delta for 780 CE is 0.19

Historical price for 780 CE is as follows

On 12 Dec UPL was trading at 748.35. The strike last trading price was 3.35, which was -0.2 lower than the previous day. The implied volatity was 19.54, the open interest changed by 27 which increased total open position to 647

On 11 Dec UPL was trading at 745.85. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 20.19, the open interest changed by -27 which decreased total open position to 619

On 10 Dec UPL was trading at 736.90. The strike last trading price was 3, which was -0.4 lower than the previous day. The implied volatity was 21.39, the open interest changed by 26 which increased total open position to 646

On 9 Dec UPL was trading at 739.70. The strike last trading price was 3.15, which was -0.65 lower than the previous day. The implied volatity was 20.19, the open interest changed by -50 which decreased total open position to 618

On 8 Dec UPL was trading at 739.85. The strike last trading price was 3.8, which was -4.5 lower than the previous day. The implied volatity was 21.58, the open interest changed by -288 which decreased total open position to 668

On 5 Dec UPL was trading at 759.10. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 18.04, the open interest changed by 27 which increased total open position to 955

On 4 Dec UPL was trading at 756.45. The strike last trading price was 8.25, which was 2.2 higher than the previous day. The implied volatity was 19.52, the open interest changed by 83 which increased total open position to 924

On 3 Dec UPL was trading at 743.00. The strike last trading price was 6.8, which was 0.2 higher than the previous day. The implied volatity was 20.50, the open interest changed by 69 which increased total open position to 849

On 2 Dec UPL was trading at 746.75. The strike last trading price was 6.7, which was -1.75 lower than the previous day. The implied volatity was 20.24, the open interest changed by 12 which increased total open position to 783

On 1 Dec UPL was trading at 750.85. The strike last trading price was 8.2, which was -3.55 lower than the previous day. The implied volatity was 19.73, the open interest changed by 78 which increased total open position to 777

On 28 Nov UPL was trading at 758.65. The strike last trading price was 11.95, which was -0.05 lower than the previous day. The implied volatity was 20.80, the open interest changed by 30 which increased total open position to 699

On 27 Nov UPL was trading at 758.65. The strike last trading price was 11.9, which was -1.1 lower than the previous day. The implied volatity was 20.12, the open interest changed by 31 which increased total open position to 669

On 26 Nov UPL was trading at 760.60. The strike last trading price was 13.25, which was 4.1 higher than the previous day. The implied volatity was 20.32, the open interest changed by 114 which increased total open position to 639

On 25 Nov UPL was trading at 749.70. The strike last trading price was 9.1, which was 1.6 higher than the previous day. The implied volatity was 19.30, the open interest changed by 45 which increased total open position to 524

On 24 Nov UPL was trading at 742.70. The strike last trading price was 5.95, which was -4.1 lower than the previous day. The implied volatity was 19.47, the open interest changed by 23 which increased total open position to 479

On 21 Nov UPL was trading at 750.85. The strike last trading price was 10.5, which was -2 lower than the previous day. The implied volatity was 20.26, the open interest changed by 9 which increased total open position to 456

On 20 Nov UPL was trading at 753.50. The strike last trading price was 12.2, which was -0.8 lower than the previous day. The implied volatity was 19.39, the open interest changed by 30 which increased total open position to 447

On 19 Nov UPL was trading at 752.65. The strike last trading price was 13.25, which was -2.65 lower than the previous day. The implied volatity was 21.29, the open interest changed by 10 which increased total open position to 417

On 18 Nov UPL was trading at 759.65. The strike last trading price was 15.95, which was -5.3 lower than the previous day. The implied volatity was 20.30, the open interest changed by 32 which increased total open position to 406

On 17 Nov UPL was trading at 773.20. The strike last trading price was 20.85, which was 4.7 higher than the previous day. The implied volatity was 19.08, the open interest changed by 55 which increased total open position to 374

On 14 Nov UPL was trading at 758.60. The strike last trading price was 16.15, which was 0 lower than the previous day. The implied volatity was 19.47, the open interest changed by 0 which decreased total open position to 319

On 13 Nov UPL was trading at 758.15. The strike last trading price was 16.15, which was -1.25 lower than the previous day. The implied volatity was 20.44, the open interest changed by 48 which increased total open position to 319

On 12 Nov UPL was trading at 760.60. The strike last trading price was 17, which was 2.5 higher than the previous day. The implied volatity was 20.28, the open interest changed by 232 which increased total open position to 259

On 11 Nov UPL was trading at 752.35. The strike last trading price was 14.5, which was -2.5 lower than the previous day. The implied volatity was 19.60, the open interest changed by 3 which increased total open position to 26

On 10 Nov UPL was trading at 750.65. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 22.73, the open interest changed by 1 which increased total open position to 23

On 7 Nov UPL was trading at 747.95. The strike last trading price was 17, which was 4.2 higher than the previous day. The implied volatity was 22.27, the open interest changed by 6 which increased total open position to 22

On 6 Nov UPL was trading at 733.35. The strike last trading price was 11.5, which was -2.5 lower than the previous day. The implied volatity was 23.30, the open interest changed by 10 which increased total open position to 15

On 4 Nov UPL was trading at 731.35. The strike last trading price was 14, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov UPL was trading at 730.60. The strike last trading price was 14, which was 3.25 higher than the previous day. The implied volatity was 24.24, the open interest changed by 0 which decreased total open position to 4

On 31 Oct UPL was trading at 720.10. The strike last trading price was 10.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 30 Oct UPL was trading at 721.35. The strike last trading price was 11.5, which was 0.3 higher than the previous day. The implied volatity was 22.68, 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 11.2, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0

On 21 Oct UPL was trading at 680.95. 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 6 Oct UPL was trading at 681.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

UPL 30DEC2025 780 PE
Delta: -0.84 Vega: 0.41 Theta: -0.02 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	748.35	32 ₹ 43,360	-0.8 -1084.00	17.42	18 24,390	-6 -8,130	254 3,44,170
11 Dec	745.85	32.8 ₹ 44,444	-8.55 -11585.25	-	0 0	0 0	260 3,52,300
10 Dec	736.90	32.8 ₹ 44,444	-8.55 -11585.25	-	43 58,265	-1 -1,355	264 3,57,720
9 Dec	739.70	41.3 ₹ 55,961.5	-0.2 -271.00	24.45	148 2,00,540	-100 -1,35,500	262 3,55,010
8 Dec	739.85	42 ₹ 56,910	16.5 22357.50	23.37	436 5,90,780	-114 -1,54,470	362 4,90,510
5 Dec	759.10	25.3 ₹ 34,281.5	-3.3 -4471.50	21.09	37 50,135	-2 -2,710	477 6,46,335
4 Dec	756.45	28.6 ₹ 38,753	-10.95 -14837.25	21.68	29 39,295	-10 -13,550	478 6,47,690
3 Dec	743.00	34.7 ₹ 47,018.5	-1.7 -2303.50	22.17	180 2,43,900	29 39,295	487 6,59,885
2 Dec	746.75	36.4 ₹ 49,322	4.4 5962.00	23.53	22 29,810	-1 -1,355	458 6,20,590
1 Dec	750.85	31.9 ₹ 43,224.5	4.8 6504.00	22.18	27 36,585	5 6,775	458 6,20,590
28 Nov	758.65	27.45 ₹ 37,194.75	-0.95 -1287.25	20.46	41 55,555	1 1,355	453 6,13,815
27 Nov	758.65	28.4 ₹ 38,482	2.2 2981.00	21.74	13 17,615	2 2,710	452 6,12,460
26 Nov	760.60	25.6 ₹ 34,688	-7.45 -10094.75	19.85	72 97,560	7 9,485	450 6,09,750
25 Nov	749.70	32.7 ₹ 44,308.5	-8.3 -11246.50	20.72	21 28,455	15 20,325	443 6,00,265
24 Nov	742.70	41 ₹ 55,555	6.5 8807.50	19.47	40 54,200	31 42,005	427 5,78,585
21 Nov	750.85	34.5 ₹ 46,747.5	1.5 2032.50	20.92	6 8,130	2 2,710	396 5,36,580
20 Nov	753.50	32.85 ₹ 44,511.75	2.8 3794.00	-	0 0	4 5,420	0 0
19 Nov	752.65	32.85 ₹ 44,511.75	2.8 3794.00	21.25	20 27,100	4 5,420	394 5,33,870
18 Nov	759.65	30.1 ₹ 40,785.5	6.65 9010.75	23.33	44 59,620	3 4,065	390 5,28,450
17 Nov	773.20	23.5 ₹ 31,842.5	-6.5 -8807.50	22.90	136 1,84,280	87 1,17,885	387 5,24,385
14 Nov	758.60	30 ₹ 40,650	-0.25 -338.75	-	0 0	20 27,100	0 0
13 Nov	758.15	30 ₹ 40,650	-0.25 -338.75	20.61	20 27,100	0 0	280 3,79,400
12 Nov	760.60	30.45 ₹ 41,259.75	-93.15 -126218.25	21.80	280 3,79,400	231 3,13,005	231 3,13,005
11 Nov	752.35	123.6 ₹ 1,67,478	0 0.00	-	0 0	0 0	0 0
10 Nov	750.65	123.6 ₹ 1,67,478	0 0.00	-	0 0	0 0	0 0
7 Nov	747.95	123.6 ₹ 1,67,478	0 0.00	-	0 0	0 0	0 0
6 Nov	733.35	123.6 ₹ 1,67,478	0 0.00	-	0 0	0 0	0 0
4 Nov	731.35	123.6 ₹ 1,67,478	0 0.00	-	0 0	0 0	0 0
3 Nov	730.60	123.6 ₹ 1,67,478	0 0.00	-	0 0	0 0	0 0
31 Oct	720.10	123.6 ₹ 1,67,478	0 0.00	-	0 0	0 0	0 0
30 Oct	721.35	123.6 ₹ 1,67,478	0 0.00	-	0 0	0 0	0 0
29 Oct	720.05	123.6 ₹ 1,67,478	0 0.00	-	0 0	0 0	0 0
21 Oct	680.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	681.35	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Upl Limited - strike price 780 expiring on 30DEC2025

Delta for 780 PE is -0.84

Historical price for 780 PE is as follows

On 12 Dec UPL was trading at 748.35. The strike last trading price was 32, which was -0.8 lower than the previous day. The implied volatity was 17.42, the open interest changed by -6 which decreased total open position to 254

On 11 Dec UPL was trading at 745.85. The strike last trading price was 32.8, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 260

On 10 Dec UPL was trading at 736.90. The strike last trading price was 32.8, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 264

On 9 Dec UPL was trading at 739.70. The strike last trading price was 41.3, which was -0.2 lower than the previous day. The implied volatity was 24.45, the open interest changed by -100 which decreased total open position to 262

On 8 Dec UPL was trading at 739.85. The strike last trading price was 42, which was 16.5 higher than the previous day. The implied volatity was 23.37, the open interest changed by -114 which decreased total open position to 362

On 5 Dec UPL was trading at 759.10. The strike last trading price was 25.3, which was -3.3 lower than the previous day. The implied volatity was 21.09, the open interest changed by -2 which decreased total open position to 477

On 4 Dec UPL was trading at 756.45. The strike last trading price was 28.6, which was -10.95 lower than the previous day. The implied volatity was 21.68, the open interest changed by -10 which decreased total open position to 478

On 3 Dec UPL was trading at 743.00. The strike last trading price was 34.7, which was -1.7 lower than the previous day. The implied volatity was 22.17, the open interest changed by 29 which increased total open position to 487

On 2 Dec UPL was trading at 746.75. The strike last trading price was 36.4, which was 4.4 higher than the previous day. The implied volatity was 23.53, the open interest changed by -1 which decreased total open position to 458

On 1 Dec UPL was trading at 750.85. The strike last trading price was 31.9, which was 4.8 higher than the previous day. The implied volatity was 22.18, the open interest changed by 5 which increased total open position to 458

On 28 Nov UPL was trading at 758.65. The strike last trading price was 27.45, which was -0.95 lower than the previous day. The implied volatity was 20.46, the open interest changed by 1 which increased total open position to 453

On 27 Nov UPL was trading at 758.65. The strike last trading price was 28.4, which was 2.2 higher than the previous day. The implied volatity was 21.74, the open interest changed by 2 which increased total open position to 452

On 26 Nov UPL was trading at 760.60. The strike last trading price was 25.6, which was -7.45 lower than the previous day. The implied volatity was 19.85, the open interest changed by 7 which increased total open position to 450

On 25 Nov UPL was trading at 749.70. The strike last trading price was 32.7, which was -8.3 lower than the previous day. The implied volatity was 20.72, the open interest changed by 15 which increased total open position to 443

On 24 Nov UPL was trading at 742.70. The strike last trading price was 41, which was 6.5 higher than the previous day. The implied volatity was 19.47, the open interest changed by 31 which increased total open position to 427

On 21 Nov UPL was trading at 750.85. The strike last trading price was 34.5, which was 1.5 higher than the previous day. The implied volatity was 20.92, the open interest changed by 2 which increased total open position to 396

On 20 Nov UPL was trading at 753.50. The strike last trading price was 32.85, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 19 Nov UPL was trading at 752.65. The strike last trading price was 32.85, which was 2.8 higher than the previous day. The implied volatity was 21.25, the open interest changed by 4 which increased total open position to 394

On 18 Nov UPL was trading at 759.65. The strike last trading price was 30.1, which was 6.65 higher than the previous day. The implied volatity was 23.33, the open interest changed by 3 which increased total open position to 390

On 17 Nov UPL was trading at 773.20. The strike last trading price was 23.5, which was -6.5 lower than the previous day. The implied volatity was 22.90, the open interest changed by 87 which increased total open position to 387

On 14 Nov UPL was trading at 758.60. The strike last trading price was 30, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0

On 13 Nov UPL was trading at 758.15. The strike last trading price was 30, which was -0.25 lower than the previous day. The implied volatity was 20.61, the open interest changed by 0 which decreased total open position to 280

On 12 Nov UPL was trading at 760.60. The strike last trading price was 30.45, which was -93.15 lower than the previous day. The implied volatity was 21.80, the open interest changed by 231 which increased total open position to 231

On 11 Nov UPL was trading at 752.35. The strike last trading price was 123.6, 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 123.6, 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 123.6, 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 123.6, 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 123.6, 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 123.6, 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 123.6, 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 123.6, 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 123.6, 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