UPL

Upl Limited

771.7 -22.80 (-2.87%)

L: 768.3 H: 797.75

Back to Option Chain

Historical option data for UPL
09 Jan 2026 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 790 CE
Delta: 0.37 Vega: 0.65 Theta: -0.52 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	771.70	10.55 ₹ 14,295.25	-12.4 -16802.00	25.01	1,418 19,21,390	58 78,590	580 7,85,900
8 Jan	794.50	21.6 ₹ 29,268	-5.95 -8062.25	24.89	693 9,39,015	90 1,21,950	523 7,08,665
7 Jan	802.95	28.25 ₹ 38,278.75	2.05 2777.75	23.21	597 8,08,935	33 44,715	434 5,88,070
6 Jan	799.30	26 ₹ 35,230	-3.55 -4810.25	22.61	430 5,82,650	37 50,135	404 5,47,420
5 Jan	805.10	29.05 ₹ 39,362.75	-0.55 -745.25	24.44	328 4,44,440	13 17,615	371 5,02,705
2 Jan	804.65	29.05 ₹ 39,362.75	-2.6 -3523.00	21.33	868 11,76,140	-44 -59,620	358 4,85,090
1 Jan	805.35	32 ₹ 43,360	6.3 8536.50	22.44	1,394 18,88,870	-31 -42,005	400 5,42,000
31 Dec	795.15	25.4 ₹ 34,417	3.45 4674.75	22.78	2,847 38,57,685	-144 -1,95,120	433 5,86,715
30 Dec	787.35	21.45 ₹ 29,064.75	6.4 8672.00	22.65	2,959 40,09,445	343 4,64,765	555 7,52,025

29 Dec	770.95	14.75 ₹ 19,986.25	-2.05 -2777.75	23.40	252 3,41,460	39 52,845	192 2,60,160
26 Dec	774.05	15.9 ₹ 21,544.5	-2.2 -2981.00	22.78	85 1,15,175	12 16,260	154 2,08,670
24 Dec	772.70	17.95 ₹ 24,322.25	-3.3 -4471.50	23.69	134 1,81,570	25 33,875	143 1,93,765
23 Dec	781.00	21.4 ₹ 28,997	1.2 1626.00	23.07	198 2,68,290	52 70,460	117 1,58,535
22 Dec	776.55	20.55 ₹ 27,845.25	6.55 8875.25	22.64	93 1,26,015	63 85,365	64 86,720
19 Dec	751.55	14 ₹ 18,970	-12.65 -17140.75	-	0 0	0 0	1 1,355
18 Dec	744.40	14 ₹ 18,970	-12.65 -17140.75	-	0 0	0 0	1 1,355
17 Dec	746.30	14 ₹ 18,970	-12.65 -17140.75	-	0 0	0 0	1 1,355
16 Dec	749.90	14 ₹ 18,970	-12.65 -17140.75	-	0 0	0 0	1 1,355
15 Dec	765.65	14 ₹ 18,970	-12.65 -17140.75	-	0 0	0 0	0 0
12 Dec	748.35	14 ₹ 18,970	-12.65 -17140.75	-	0 0	0 0	1 1,355
11 Dec	745.85	14 ₹ 18,970	-12.65 -17140.75	-	0 0	0 0	1 1,355
10 Dec	736.90	14 ₹ 18,970	-12.65 -17140.75	-	0 0	0 0	1 1,355
9 Dec	739.70	14 ₹ 18,970	-12.65 -17140.75	-	0 0	0 0	0 0
8 Dec	739.85	14 ₹ 18,970	-12.65 -17140.75	-	0 0	0 0	1 1,355
5 Dec	759.10	14 ₹ 18,970	-12.65 -17140.75	-	0 0	0 0	0 0
4 Dec	756.45	14 ₹ 18,970	-12.65 -17140.75	-	0 0	0 0	0 0
3 Dec	743.00	14 ₹ 18,970	-12.65 -17140.75	-	0 0	0 0	0 0
2 Dec	746.75	14 ₹ 18,970	-12.65 -17140.75	-	0 0	1 1,355	0 0
1 Dec	750.85	14 ₹ 18,970	-12.65 -17140.75	-	1 1,355	0 0	0 0
28 Nov	758.65	26.65 ₹ 36,110.75	0 0.00	1.82	0 0	0 0	0 0
27 Nov	758.65	26.65 ₹ 36,110.75	0 0.00	1.95	0 0	0 0	0 0
26 Nov	760.60	26.65 ₹ 36,110.75	0 0.00	1.50	0 0	0 0	0 0

For Upl Limited - strike price 790 expiring on 27JAN2026

Delta for 790 CE is 0.37

Historical price for 790 CE is as follows

On 9 Jan UPL was trading at 771.70. The strike last trading price was 10.55, which was -12.4 lower than the previous day. The implied volatity was 25.01, the open interest changed by 58 which increased total open position to 580

On 8 Jan UPL was trading at 794.50. The strike last trading price was 21.6, which was -5.95 lower than the previous day. The implied volatity was 24.89, the open interest changed by 90 which increased total open position to 523

On 7 Jan UPL was trading at 802.95. The strike last trading price was 28.25, which was 2.05 higher than the previous day. The implied volatity was 23.21, the open interest changed by 33 which increased total open position to 434

On 6 Jan UPL was trading at 799.30. The strike last trading price was 26, which was -3.55 lower than the previous day. The implied volatity was 22.61, the open interest changed by 37 which increased total open position to 404

On 5 Jan UPL was trading at 805.10. The strike last trading price was 29.05, which was -0.55 lower than the previous day. The implied volatity was 24.44, the open interest changed by 13 which increased total open position to 371

On 2 Jan UPL was trading at 804.65. The strike last trading price was 29.05, which was -2.6 lower than the previous day. The implied volatity was 21.33, the open interest changed by -44 which decreased total open position to 358

On 1 Jan UPL was trading at 805.35. The strike last trading price was 32, which was 6.3 higher than the previous day. The implied volatity was 22.44, the open interest changed by -31 which decreased total open position to 400

On 31 Dec UPL was trading at 795.15. The strike last trading price was 25.4, which was 3.45 higher than the previous day. The implied volatity was 22.78, the open interest changed by -144 which decreased total open position to 433

On 30 Dec UPL was trading at 787.35. The strike last trading price was 21.45, which was 6.4 higher than the previous day. The implied volatity was 22.65, the open interest changed by 343 which increased total open position to 555

On 29 Dec UPL was trading at 770.95. The strike last trading price was 14.75, which was -2.05 lower than the previous day. The implied volatity was 23.40, the open interest changed by 39 which increased total open position to 192

On 26 Dec UPL was trading at 774.05. The strike last trading price was 15.9, which was -2.2 lower than the previous day. The implied volatity was 22.78, the open interest changed by 12 which increased total open position to 154

On 24 Dec UPL was trading at 772.70. The strike last trading price was 17.95, which was -3.3 lower than the previous day. The implied volatity was 23.69, the open interest changed by 25 which increased total open position to 143

On 23 Dec UPL was trading at 781.00. The strike last trading price was 21.4, which was 1.2 higher than the previous day. The implied volatity was 23.07, the open interest changed by 52 which increased total open position to 117

On 22 Dec UPL was trading at 776.55. The strike last trading price was 20.55, which was 6.55 higher than the previous day. The implied volatity was 22.64, the open interest changed by 63 which increased total open position to 64

On 19 Dec UPL was trading at 751.55. The strike last trading price was 14, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec UPL was trading at 744.40. The strike last trading price was 14, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec UPL was trading at 746.30. The strike last trading price was 14, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec UPL was trading at 749.90. The strike last trading price was 14, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec UPL was trading at 765.65. The strike last trading price was 14, which was -12.65 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 14, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec UPL was trading at 745.85. The strike last trading price was 14, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec UPL was trading at 736.90. The strike last trading price was 14, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec UPL was trading at 739.70. The strike last trading price was 14, which was -12.65 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 14, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec UPL was trading at 759.10. The strike last trading price was 14, which was -12.65 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 14, which was -12.65 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 14, which was -12.65 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 14, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec UPL was trading at 750.85. The strike last trading price was 14, which was -12.65 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 26.65, which was 0 lower than the previous day. The implied volatity was 1.82, 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 26.65, which was 0 lower than the previous day. The implied volatity was 1.95, 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 26.65, which was 0 lower than the previous day. The implied volatity was 1.50, the open interest changed by 0 which decreased total open position to 0

UPL 27JAN2026 790 PE
Delta: -0.63 Vega: 0.64 Theta: -0.30 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	771.70	26 ₹ 35,230	11.9 16124.50	24.76	1,029 13,94,295	-25 -33,875	416 5,63,680
8 Jan	794.50	15.2 ₹ 20,596	4.15 5623.25	25.74	830 11,24,650	34 46,070	438 5,93,490
7 Jan	802.95	10.5 ₹ 14,227.5	-1.95 -2642.25	24.78	459 6,21,945	46 62,330	403 5,46,065
6 Jan	799.30	12.05 ₹ 16,327.75	1.4 1897.00	24.75	452 6,12,460	39 52,845	364 4,93,220
5 Jan	805.10	10.9 ₹ 14,769.5	-1.1 -1490.50	23.61	568 7,69,640	-8 -10,840	325 4,40,375
2 Jan	804.65	11.95 ₹ 16,192.25	0.95 1287.25	24.34	686 9,29,530	14 18,970	336 4,55,280
1 Jan	805.35	10.65 ₹ 14,430.75	-5.3 -7181.50	23.30	1,037 14,05,135	25 33,875	323 4,37,665
31 Dec	795.15	15.95 ₹ 21,612.25	-4.7 -6368.50	23.47	1,302 17,64,210	134 1,81,570	296 4,01,080
30 Dec	787.35	21.85 ₹ 29,606.75	-5.05 -6842.75	27.14	736 9,97,280	96 1,30,080	155 2,10,025
29 Dec	770.95	27.55 ₹ 37,330.25	2.05 2777.75	23.58	26 35,230	7 9,485	57 77,235
26 Dec	774.05	27.45 ₹ 37,194.75	1 1355.00	23.44	44 59,620	30 40,650	50 67,750
24 Dec	772.70	26.05 ₹ 35,297.75	-32.65 -44240.75	22.06	27 36,585	20 27,100	20 27,100
23 Dec	781.00	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0
22 Dec	776.55	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0
19 Dec	751.55	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0
18 Dec	744.40	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0
17 Dec	746.30	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0
16 Dec	749.90	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0
15 Dec	765.65	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0
12 Dec	748.35	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0
11 Dec	745.85	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0
10 Dec	736.90	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0
9 Dec	739.70	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0
8 Dec	739.85	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0
5 Dec	759.10	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0
4 Dec	756.45	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0
3 Dec	743.00	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0
2 Dec	746.75	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0
1 Dec	750.85	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0
28 Nov	758.65	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0
27 Nov	758.65	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0
26 Nov	760.60	58.7 ₹ 79,538.5	0 0.00	-	0 0	0 0	0 0

For Upl Limited - strike price 790 expiring on 27JAN2026

Delta for 790 PE is -0.63

Historical price for 790 PE is as follows

On 9 Jan UPL was trading at 771.70. The strike last trading price was 26, which was 11.9 higher than the previous day. The implied volatity was 24.76, the open interest changed by -25 which decreased total open position to 416

On 8 Jan UPL was trading at 794.50. The strike last trading price was 15.2, which was 4.15 higher than the previous day. The implied volatity was 25.74, the open interest changed by 34 which increased total open position to 438

On 7 Jan UPL was trading at 802.95. The strike last trading price was 10.5, which was -1.95 lower than the previous day. The implied volatity was 24.78, the open interest changed by 46 which increased total open position to 403

On 6 Jan UPL was trading at 799.30. The strike last trading price was 12.05, which was 1.4 higher than the previous day. The implied volatity was 24.75, the open interest changed by 39 which increased total open position to 364

On 5 Jan UPL was trading at 805.10. The strike last trading price was 10.9, which was -1.1 lower than the previous day. The implied volatity was 23.61, the open interest changed by -8 which decreased total open position to 325

On 2 Jan UPL was trading at 804.65. The strike last trading price was 11.95, which was 0.95 higher than the previous day. The implied volatity was 24.34, the open interest changed by 14 which increased total open position to 336

On 1 Jan UPL was trading at 805.35. The strike last trading price was 10.65, which was -5.3 lower than the previous day. The implied volatity was 23.30, the open interest changed by 25 which increased total open position to 323

On 31 Dec UPL was trading at 795.15. The strike last trading price was 15.95, which was -4.7 lower than the previous day. The implied volatity was 23.47, the open interest changed by 134 which increased total open position to 296

On 30 Dec UPL was trading at 787.35. The strike last trading price was 21.85, which was -5.05 lower than the previous day. The implied volatity was 27.14, the open interest changed by 96 which increased total open position to 155

On 29 Dec UPL was trading at 770.95. The strike last trading price was 27.55, which was 2.05 higher than the previous day. The implied volatity was 23.58, the open interest changed by 7 which increased total open position to 57

On 26 Dec UPL was trading at 774.05. The strike last trading price was 27.45, which was 1 higher than the previous day. The implied volatity was 23.44, the open interest changed by 30 which increased total open position to 50

On 24 Dec UPL was trading at 772.70. The strike last trading price was 26.05, which was -32.65 lower than the previous day. The implied volatity was 22.06, the open interest changed by 20 which increased total open position to 20

On 23 Dec UPL was trading at 781.00. The strike last trading price was 58.7, 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 22 Dec UPL was trading at 776.55. The strike last trading price was 58.7, 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 Dec UPL was trading at 751.55. The strike last trading price was 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD