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 780 CE
Delta: 0.52 Vega: 0.94 Theta: -0.44 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	772.70	22.9 ₹ 31,029.5	-3.35 -4539.25	24.19	303 4,10,565	49 66,395	360 4,87,800
23 Dec	781.00	26.1 ₹ 35,365.5	1.45 1964.75	22.71	1,040 14,09,200	181 2,45,255	301 4,07,855
22 Dec	776.55	25.2 ₹ 34,146	13 17615.00	22.34	293 3,97,015	104 1,40,920	124 1,68,020
19 Dec	751.55	12.35 ₹ 16,734.25	1.35 1829.25	21.97	6 8,130	0 0	20 27,100
18 Dec	744.40	11 ₹ 14,905	-5.4 -7317.00	22.69	13 17,615	2 2,710	20 27,100
17 Dec	746.30	16.4 ₹ 22,222	-3.1 -4200.50	-	0 0	0 0	18 24,390
16 Dec	749.90	16.4 ₹ 22,222	-3.1 -4200.50	24.97	2 2,710	0 0	18 24,390
15 Dec	765.65	19.5 ₹ 26,422.5	8.5 11517.50	20.77	7 9,485	4 5,420	18 24,390
12 Dec	748.35	11 ₹ 14,905	0.5 677.50	18.88	5 6,775	0 0	14 18,970
11 Dec	745.85	10.5 ₹ 14,227.5	-0.8 -1084.00	19.72	3 4,065	1 1,355	13 17,615
10 Dec	736.90	11.3 ₹ 15,311.5	0.95 1287.25	23.31	3 4,065	1 1,355	12 16,260
9 Dec	739.70	10.35 ₹ 14,024.25	-3.65 -4945.75	20.18	13 17,615	5 6,775	10 13,550

8 Dec	739.85	14 ₹ 18,970	-2 -2710.00	23.50	5 6,775	3 4,065	5 6,775
5 Dec	759.10	16 ₹ 21,680	-0.75 -1016.25	-	0 0	0 0	0 0
4 Dec	756.45	16 ₹ 21,680	-0.75 -1016.25	-	0 0	0 0	0 0
3 Dec	743.00	16 ₹ 21,680	-0.75 -1016.25	-	0 0	0 0	0 0
2 Dec	746.75	16 ₹ 21,680	-0.75 -1016.25	21.38	1 1,355	0 0	2 2,710
1 Dec	750.85	16.75 ₹ 22,696.25	-5.75 -7791.25	-	2 2,710	0 0	1 1,355
28 Nov	758.65	22.5 ₹ 30,487.5	0.15 203.25	-	0 0	0 0	0 0
27 Nov	758.65	22.5 ₹ 30,487.5	0.15 203.25	-	0 0	1 1,355	0 0
26 Nov	760.60	22.5 ₹ 30,487.5	0.15 203.25	20.55	3 4,065	0 0	0 0
24 Nov	742.70	22.35 ₹ 30,284.25	0 0.00	2.31	0 0	0 0	0 0
19 Nov	752.65	22.35 ₹ 30,284.25	0 0.00	1.29	0 0	0 0	0 0
18 Nov	759.65	22.35 ₹ 30,284.25	0 0.00	-	0 0	0 0	0 0
17 Nov	773.20	22.35 ₹ 30,284.25	0 0.00	-	0 0	0 0	0 0
13 Nov	758.15	22.35 ₹ 30,284.25	0 0.00	-	0 0	0 0	0 0
10 Nov	750.65	22.35 ₹ 30,284.25	0 0.00	1.09	0 0	0 0	0 0
7 Nov	747.95	22.35 ₹ 30,284.25	0 0.00	1.22	0 0	0 0	0 0
6 Nov	733.35	22.35 ₹ 30,284.25	0 0.00	2.76	0 0	0 0	0 0
4 Nov	731.35	22.35 ₹ 30,284.25	0 0.00	2.50	0 0	0 0	0 0
3 Nov	730.60	22.35 ₹ 30,284.25	0 0.00	-	0 0	0 0	0 0
31 Oct	720.10	22.35 ₹ 30,284.25	0 0.00	-	0 0	0 0	0 0

For Upl Limited - strike price 780 expiring on 27JAN2026

Delta for 780 CE is 0.52

Historical price for 780 CE is as follows

On 24 Dec UPL was trading at 772.70. The strike last trading price was 22.9, which was -3.35 lower than the previous day. The implied volatity was 24.19, the open interest changed by 49 which increased total open position to 360

On 23 Dec UPL was trading at 781.00. The strike last trading price was 26.1, which was 1.45 higher than the previous day. The implied volatity was 22.71, the open interest changed by 181 which increased total open position to 301

On 22 Dec UPL was trading at 776.55. The strike last trading price was 25.2, which was 13 higher than the previous day. The implied volatity was 22.34, the open interest changed by 104 which increased total open position to 124

On 19 Dec UPL was trading at 751.55. The strike last trading price was 12.35, which was 1.35 higher than the previous day. The implied volatity was 21.97, the open interest changed by 0 which decreased total open position to 20

On 18 Dec UPL was trading at 744.40. The strike last trading price was 11, which was -5.4 lower than the previous day. The implied volatity was 22.69, the open interest changed by 2 which increased total open position to 20

On 17 Dec UPL was trading at 746.30. The strike last trading price was 16.4, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 16 Dec UPL was trading at 749.90. The strike last trading price was 16.4, which was -3.1 lower than the previous day. The implied volatity was 24.97, the open interest changed by 0 which decreased total open position to 18

On 15 Dec UPL was trading at 765.65. The strike last trading price was 19.5, which was 8.5 higher than the previous day. The implied volatity was 20.77, the open interest changed by 4 which increased total open position to 18

On 12 Dec UPL was trading at 748.35. The strike last trading price was 11, which was 0.5 higher than the previous day. The implied volatity was 18.88, the open interest changed by 0 which decreased total open position to 14

On 11 Dec UPL was trading at 745.85. The strike last trading price was 10.5, which was -0.8 lower than the previous day. The implied volatity was 19.72, the open interest changed by 1 which increased total open position to 13

On 10 Dec UPL was trading at 736.90. The strike last trading price was 11.3, which was 0.95 higher than the previous day. The implied volatity was 23.31, the open interest changed by 1 which increased total open position to 12

On 9 Dec UPL was trading at 739.70. The strike last trading price was 10.35, which was -3.65 lower than the previous day. The implied volatity was 20.18, the open interest changed by 5 which increased total open position to 10

On 8 Dec UPL was trading at 739.85. The strike last trading price was 14, which was -2 lower than the previous day. The implied volatity was 23.50, the open interest changed by 3 which increased total open position to 5

On 5 Dec UPL was trading at 759.10. The strike last trading price was 16, which was -0.75 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 16, which was -0.75 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 16, which was -0.75 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 16, which was -0.75 lower than the previous day. The implied volatity was 21.38, the open interest changed by 0 which decreased total open position to 2

On 1 Dec UPL was trading at 750.85. The strike last trading price was 16.75, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 28 Nov UPL was trading at 758.65. The strike last trading price was 22.5, which was 0.15 higher 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 22.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov UPL was trading at 760.60. The strike last trading price was 22.5, which was 0.15 higher than the previous day. The implied volatity was 20.55, the open interest changed by 0 which decreased total open position to 0

On 24 Nov UPL was trading at 742.70. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 2.31, the open interest changed by 0 which decreased total open position to 0

On 19 Nov UPL was trading at 752.65. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0

On 18 Nov UPL was trading at 759.65. The strike last trading price was 22.35, 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 17 Nov UPL was trading at 773.20. The strike last trading price was 22.35, 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 Nov UPL was trading at 758.15. The strike last trading price was 22.35, 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 22.35, which was 0 lower than the previous day. The implied volatity was 1.09, 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 22.35, which was 0 lower than the previous day. The implied volatity was 1.22, 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 22.35, which was 0 lower than the previous day. The implied volatity was 2.76, 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 22.35, which was 0 lower than the previous day. The implied volatity was 2.50, 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 22.35, 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 22.35, 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 780 PE
Delta: -0.48 Vega: 0.94 Theta: -0.20 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	772.70	20.55 ₹ 27,845.25	2.1 2845.50	21.99	111 1,50,405	18 24,390	248 3,36,040
23 Dec	781.00	18.55 ₹ 25,135.25	-2.05 -2777.75	23.34	320 4,33,600	123 1,66,665	228 3,08,940
22 Dec	776.55	20.65 ₹ 27,980.75	-67.3 -91191.50	24.53	147 1,99,185	103 1,39,565	103 1,39,565
19 Dec	751.55	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
18 Dec	744.40	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
17 Dec	746.30	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
16 Dec	749.90	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
15 Dec	765.65	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
12 Dec	748.35	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
11 Dec	745.85	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
10 Dec	736.90	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
9 Dec	739.70	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
8 Dec	739.85	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
5 Dec	759.10	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
4 Dec	756.45	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
3 Dec	743.00	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
2 Dec	746.75	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
1 Dec	750.85	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
28 Nov	758.65	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
27 Nov	758.65	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
26 Nov	760.60	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
24 Nov	742.70	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
19 Nov	752.65	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
18 Nov	759.65	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
17 Nov	773.20	87.95 ₹ 1,19,172.25	0 0.00	0.67	0 0	0 0	0 0
13 Nov	758.15	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
10 Nov	750.65	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
7 Nov	747.95	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
6 Nov	733.35	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
4 Nov	731.35	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
3 Nov	730.60	87.95 ₹ 1,19,172.25	0 0.00	-	0 0	0 0	0 0
31 Oct	720.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Upl Limited - strike price 780 expiring on 27JAN2026

Delta for 780 PE is -0.48

Historical price for 780 PE is as follows

On 24 Dec UPL was trading at 772.70. The strike last trading price was 20.55, which was 2.1 higher than the previous day. The implied volatity was 21.99, the open interest changed by 18 which increased total open position to 248

On 23 Dec UPL was trading at 781.00. The strike last trading price was 18.55, which was -2.05 lower than the previous day. The implied volatity was 23.34, the open interest changed by 123 which increased total open position to 228

On 22 Dec UPL was trading at 776.55. The strike last trading price was 20.65, which was -67.3 lower than the previous day. The implied volatity was 24.53, the open interest changed by 103 which increased total open position to 103

On 19 Dec UPL was trading at 751.55. The strike last trading price was 87.95, 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 18 Dec UPL was trading at 744.40. The strike last trading price was 87.95, 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 17 Dec UPL was trading at 746.30. The strike last trading price was 87.95, 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 Dec UPL was trading at 749.90. The strike last trading price was 87.95, 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 Dec UPL was trading at 765.65. The strike last trading price was 87.95, 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 87.95, 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 87.95, 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 87.95, 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 87.95, 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 87.95, 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 87.95, 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 87.95, 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 87.95, 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 87.95, 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 87.95, 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 87.95, 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 87.95, 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 87.95, 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 24 Nov UPL was trading at 742.70. The strike last trading price was 87.95, 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 19 Nov UPL was trading at 752.65. The strike last trading price was 87.95, 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 18 Nov UPL was trading at 759.65. The strike last trading price was 87.95, 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 17 Nov UPL was trading at 773.20. The strike last trading price was 87.95, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0

On 13 Nov UPL was trading at 758.15. The strike last trading price was 87.95, 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 87.95, 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 87.95, 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 87.95, 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 87.95, 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 87.95, 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 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

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