UPL

Upl Limited

746.3 -3.60 (-0.48%)

L: 740.95 H: 752.8

Back to Option Chain

Historical option data for UPL
17 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 790 CE
Delta: 0.10 Vega: 0.24 Theta: -0.22 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	746.30	1.4 ₹ 1,897	-0.9 -1219.50	21.74	196 2,65,580	10 13,550	534 7,23,570
16 Dec	749.90	2.15 ₹ 2,913.25	-3.4 -4607.00	21.98	454 6,15,170	-26 -35,230	525 7,11,375
15 Dec	765.65	5.45 ₹ 7,384.75	3.3 4471.50	21.25	939 12,72,345	66 89,430	558 7,56,090
12 Dec	748.35	2.05 ₹ 2,777.75	-0.15 -203.25	19.31	165 2,23,575	60 81,300	493 6,68,015
11 Dec	745.85	2.15 ₹ 2,913.25	0.05 67.75	20.92	83 1,12,465	10 13,550	433 5,86,715
10 Dec	736.90	2 ₹ 2,710	-0.2 -271.00	21.99	99 1,34,145	4 5,420	423 5,73,165
9 Dec	739.70	2.05 ₹ 2,777.75	-0.45 -609.75	20.69	79 1,07,045	2 2,710	419 5,67,745
8 Dec	739.85	2.5 ₹ 3,387.5	-3.05 -4132.75	21.85	620 8,40,100	251 3,40,105	417 5,65,035
5 Dec	759.10	5.55 ₹ 7,520.25	-0.2 -271.00	18.26	198 2,68,290	3 4,065	162 2,19,510

4 Dec	756.45	5.7 ₹ 7,723.5	1.8 2439.00	19.70	169 2,28,995	-22 -29,810	159 2,15,445
3 Dec	743.00	4.7 ₹ 6,368.5	0.2 271.00	20.64	145 1,96,475	19 25,745	182 2,46,610
2 Dec	746.75	4.65 ₹ 6,300.75	-1.3 -1761.50	20.41	76 1,02,980	8 10,840	163 2,20,865
1 Dec	750.85	5.95 ₹ 8,062.25	-2.65 -3590.75	20.17	174 2,35,770	-4 -5,420	154 2,08,670
28 Nov	758.65	8.8 ₹ 11,924	0.05 67.75	20.82	128 1,73,440	10 13,550	158 2,14,090
27 Nov	758.65	8.6 ₹ 11,653	-1.15 -1558.25	19.99	143 1,93,765	6 8,130	147 1,99,185
26 Nov	760.60	9.95 ₹ 13,482.25	3.2 4336.00	20.44	192 2,60,160	60 81,300	140 1,89,700
25 Nov	749.70	6.8 ₹ 9,214	1.45 1964.75	19.73	105 1,42,275	22 29,810	81 1,09,755
24 Nov	742.70	4.5 ₹ 6,097.5	-3.25 -4403.75	20.11	57 77,235	3 4,065	59 79,945
21 Nov	750.85	7.75 ₹ 10,501.25	-2.2 -2981.00	20.24	35 47,425	8 10,840	56 75,880
20 Nov	753.50	9.8 ₹ 13,279	-0.4 -542.00	20.22	25 33,875	9 12,195	47 63,685
19 Nov	752.65	10.05 ₹ 13,617.75	-2.2 -2981.00	21.17	13 17,615	9 12,195	37 50,135
18 Nov	759.65	12.25 ₹ 16,598.75	-4.85 -6571.75	20.24	20 27,100	18 24,390	27 36,585
17 Nov	773.20	16.7 ₹ 22,628.5	3.6 4878.00	19.45	6 8,130	3 4,065	9 12,195
14 Nov	758.60	13.1 ₹ 17,750.5	-1.85 -2506.75	20.07	2 2,710	0 0	5 6,775
13 Nov	758.15	14.95 ₹ 20,257.25	0 0.00	22.72	2 2,710	1 1,355	4 5,420
12 Nov	760.60	14.95 ₹ 20,257.25	3.05 4132.75	21.68	3 4,065	1 1,355	3 4,065
11 Nov	752.35	11.9 ₹ 16,124.5	-0.75 -1016.25	20.63	2 2,710	1 1,355	1 1,355
10 Nov	750.65	12.65 ₹ 17,140.75	0 0.00	2.91	0 0	0 0	0 0
7 Nov	747.95	12.65 ₹ 17,140.75	0 0.00	2.87	0 0	0 0	0 0
6 Nov	733.35	12.65 ₹ 17,140.75	0 0.00	4.80	0 0	0 0	0 0
4 Nov	731.35	12.65 ₹ 17,140.75	0 0.00	4.47	0 0	0 0	0 0
3 Nov	730.60	12.65 ₹ 17,140.75	0 0.00	4.28	0 0	0 0	0 0
31 Oct	720.10	12.65 ₹ 17,140.75	0 0.00	-	0 0	0 0	0 0
30 Oct	721.35	12.65 ₹ 17,140.75	0 0.00	4.68	0 0	0 0	0 0
29 Oct	720.05	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Upl Limited - strike price 790 expiring on 30DEC2025

Delta for 790 CE is 0.10

Historical price for 790 CE is as follows

On 17 Dec UPL was trading at 746.30. The strike last trading price was 1.4, which was -0.9 lower than the previous day. The implied volatity was 21.74, the open interest changed by 10 which increased total open position to 534

On 16 Dec UPL was trading at 749.90. The strike last trading price was 2.15, which was -3.4 lower than the previous day. The implied volatity was 21.98, the open interest changed by -26 which decreased total open position to 525

On 15 Dec UPL was trading at 765.65. The strike last trading price was 5.45, which was 3.3 higher than the previous day. The implied volatity was 21.25, the open interest changed by 66 which increased total open position to 558

On 12 Dec UPL was trading at 748.35. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 19.31, the open interest changed by 60 which increased total open position to 493

On 11 Dec UPL was trading at 745.85. The strike last trading price was 2.15, which was 0.05 higher than the previous day. The implied volatity was 20.92, the open interest changed by 10 which increased total open position to 433

On 10 Dec UPL was trading at 736.90. The strike last trading price was 2, which was -0.2 lower than the previous day. The implied volatity was 21.99, the open interest changed by 4 which increased total open position to 423

On 9 Dec UPL was trading at 739.70. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was 20.69, the open interest changed by 2 which increased total open position to 419

On 8 Dec UPL was trading at 739.85. The strike last trading price was 2.5, which was -3.05 lower than the previous day. The implied volatity was 21.85, the open interest changed by 251 which increased total open position to 417

On 5 Dec UPL was trading at 759.10. The strike last trading price was 5.55, which was -0.2 lower than the previous day. The implied volatity was 18.26, the open interest changed by 3 which increased total open position to 162

On 4 Dec UPL was trading at 756.45. The strike last trading price was 5.7, which was 1.8 higher than the previous day. The implied volatity was 19.70, the open interest changed by -22 which decreased total open position to 159

On 3 Dec UPL was trading at 743.00. The strike last trading price was 4.7, which was 0.2 higher than the previous day. The implied volatity was 20.64, the open interest changed by 19 which increased total open position to 182

On 2 Dec UPL was trading at 746.75. The strike last trading price was 4.65, which was -1.3 lower than the previous day. The implied volatity was 20.41, the open interest changed by 8 which increased total open position to 163

On 1 Dec UPL was trading at 750.85. The strike last trading price was 5.95, which was -2.65 lower than the previous day. The implied volatity was 20.17, the open interest changed by -4 which decreased total open position to 154

On 28 Nov UPL was trading at 758.65. The strike last trading price was 8.8, which was 0.05 higher than the previous day. The implied volatity was 20.82, the open interest changed by 10 which increased total open position to 158

On 27 Nov UPL was trading at 758.65. The strike last trading price was 8.6, which was -1.15 lower than the previous day. The implied volatity was 19.99, the open interest changed by 6 which increased total open position to 147

On 26 Nov UPL was trading at 760.60. The strike last trading price was 9.95, which was 3.2 higher than the previous day. The implied volatity was 20.44, the open interest changed by 60 which increased total open position to 140

On 25 Nov UPL was trading at 749.70. The strike last trading price was 6.8, which was 1.45 higher than the previous day. The implied volatity was 19.73, the open interest changed by 22 which increased total open position to 81

On 24 Nov UPL was trading at 742.70. The strike last trading price was 4.5, which was -3.25 lower than the previous day. The implied volatity was 20.11, the open interest changed by 3 which increased total open position to 59

On 21 Nov UPL was trading at 750.85. The strike last trading price was 7.75, which was -2.2 lower than the previous day. The implied volatity was 20.24, the open interest changed by 8 which increased total open position to 56

On 20 Nov UPL was trading at 753.50. The strike last trading price was 9.8, which was -0.4 lower than the previous day. The implied volatity was 20.22, the open interest changed by 9 which increased total open position to 47

On 19 Nov UPL was trading at 752.65. The strike last trading price was 10.05, which was -2.2 lower than the previous day. The implied volatity was 21.17, the open interest changed by 9 which increased total open position to 37

On 18 Nov UPL was trading at 759.65. The strike last trading price was 12.25, which was -4.85 lower than the previous day. The implied volatity was 20.24, the open interest changed by 18 which increased total open position to 27

On 17 Nov UPL was trading at 773.20. The strike last trading price was 16.7, which was 3.6 higher than the previous day. The implied volatity was 19.45, the open interest changed by 3 which increased total open position to 9

On 14 Nov UPL was trading at 758.60. The strike last trading price was 13.1, which was -1.85 lower than the previous day. The implied volatity was 20.07, the open interest changed by 0 which decreased total open position to 5

On 13 Nov UPL was trading at 758.15. The strike last trading price was 14.95, which was 0 lower than the previous day. The implied volatity was 22.72, the open interest changed by 1 which increased total open position to 4

On 12 Nov UPL was trading at 760.60. The strike last trading price was 14.95, which was 3.05 higher than the previous day. The implied volatity was 21.68, the open interest changed by 1 which increased total open position to 3

On 11 Nov UPL was trading at 752.35. The strike last trading price was 11.9, which was -0.75 lower than the previous day. The implied volatity was 20.63, the open interest changed by 1 which increased total open position to 1

On 10 Nov UPL was trading at 750.65. The strike last trading price was 12.65, which was 0 lower than the previous day. The implied volatity was 2.91, 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 12.65, which was 0 lower than the previous day. The implied volatity was 2.87, 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 12.65, which was 0 lower than the previous day. The implied volatity was 4.80, 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 12.65, which was 0 lower than the previous day. The implied volatity was 4.47, 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 12.65, which was 0 lower than the previous day. The implied volatity was 4.28, 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 12.65, 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 12.65, which was 0 lower than the previous day. The implied volatity was 4.68, 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 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 790 PE
Delta: -0.84 Vega: 0.34 Theta: -0.17 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	746.30	44.3 ₹ 60,026.5	5.2 7046.00	27.54	21 28,455	6 8,130	18 24,390
16 Dec	749.90	39.1 ₹ 52,980.5	11.35 15379.25	20.93	14 18,970	6 8,130	12 16,260
15 Dec	765.65	27.55 ₹ 37,330.25	-16.65 -22560.75	23.78	25 33,875	0 0	6 8,130
12 Dec	748.35	44.25 ₹ 59,958.75	3.75 5081.25	-	0 0	0 0	6 8,130
11 Dec	745.85	44.25 ₹ 59,958.75	3.75 5081.25	-	0 0	0 0	6 8,130
10 Dec	736.90	44.25 ₹ 59,958.75	3.75 5081.25	-	0 0	0 0	6 8,130
9 Dec	739.70	44.25 ₹ 59,958.75	3.75 5081.25	-	0 0	0 0	0 0
8 Dec	739.85	44.25 ₹ 59,958.75	3.75 5081.25	-	0 0	0 0	6 8,130
5 Dec	759.10	44.25 ₹ 59,958.75	3.75 5081.25	-	0 0	0 0	0 0
4 Dec	756.45	44.25 ₹ 59,958.75	3.75 5081.25	-	0 0	0 0	0 0
3 Dec	743.00	44.25 ₹ 59,958.75	3.75 5081.25	-	0 0	2 2,710	0 0
2 Dec	746.75	44.25 ₹ 59,958.75	3.75 5081.25	24.12	5 6,775	3 4,065	7 9,485
1 Dec	750.85	40.5 ₹ 54,877.5	2.15 2913.25	-	0 0	0 0	0 0
28 Nov	758.65	40.5 ₹ 54,877.5	2.15 2913.25	-	0 0	0 0	0 0
27 Nov	758.65	40.5 ₹ 54,877.5	2.15 2913.25	-	0 0	0 0	0 0
26 Nov	760.60	40.5 ₹ 54,877.5	2.15 2913.25	-	0 0	0 0	0 0
25 Nov	749.70	40.5 ₹ 54,877.5	2.15 2913.25	-	0 0	1 1,355	0 0
24 Nov	742.70	40.5 ₹ 54,877.5	2.15 2913.25	-	1 1,355	0 0	3 4,065
21 Nov	750.85	38.35 ₹ 51,964.25	-1.75 -2371.25	-	0 0	1 1,355	0 0
20 Nov	753.50	38.35 ₹ 51,964.25	-1.75 -2371.25	22.08	1 1,355	0 0	2 2,710
19 Nov	752.65	40.1 ₹ 54,335.5	9.1 12330.50	21.77	1 1,355	0 0	1 1,355
18 Nov	759.65	31 ₹ 42,005	-60.8 -82384.00	-	0 0	1 1,355	0 0
17 Nov	773.20	31 ₹ 42,005	-60.8 -82384.00	24.96	1 1,355	0 0	0 0
14 Nov	758.60	91.8 ₹ 1,24,389	0 0.00	-	0 0	0 0	0 0
13 Nov	758.15	91.8 ₹ 1,24,389	0 0.00	-	0 0	0 0	0 0
12 Nov	760.60	91.8 ₹ 1,24,389	0 0.00	-	0 0	0 0	0 0
11 Nov	752.35	91.8 ₹ 1,24,389	0 0.00	-	0 0	0 0	0 0
10 Nov	750.65	91.8 ₹ 1,24,389	0 0.00	-	0 0	0 0	0 0
7 Nov	747.95	91.8 ₹ 1,24,389	0 0.00	-	0 0	0 0	0 0
6 Nov	733.35	91.8 ₹ 1,24,389	0 0.00	-	0 0	0 0	0 0
4 Nov	731.35	91.8 ₹ 1,24,389	0 0.00	-	0 0	0 0	0 0
3 Nov	730.60	91.8 ₹ 1,24,389	0 0.00	-	0 0	0 0	0 0
31 Oct	720.10	91.8 ₹ 1,24,389	0 0.00	-	0 0	0 0	0 0
30 Oct	721.35	91.8 ₹ 1,24,389	0 0.00	-	0 0	0 0	0 0
29 Oct	720.05	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Upl Limited - strike price 790 expiring on 30DEC2025

Delta for 790 PE is -0.84

Historical price for 790 PE is as follows

On 17 Dec UPL was trading at 746.30. The strike last trading price was 44.3, which was 5.2 higher than the previous day. The implied volatity was 27.54, the open interest changed by 6 which increased total open position to 18

On 16 Dec UPL was trading at 749.90. The strike last trading price was 39.1, which was 11.35 higher than the previous day. The implied volatity was 20.93, the open interest changed by 6 which increased total open position to 12

On 15 Dec UPL was trading at 765.65. The strike last trading price was 27.55, which was -16.65 lower than the previous day. The implied volatity was 23.78, the open interest changed by 0 which decreased total open position to 6

On 12 Dec UPL was trading at 748.35. The strike last trading price was 44.25, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec UPL was trading at 745.85. The strike last trading price was 44.25, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec UPL was trading at 736.90. The strike last trading price was 44.25, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec UPL was trading at 739.70. The strike last trading price was 44.25, which was 3.75 higher 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 44.25, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec UPL was trading at 759.10. The strike last trading price was 44.25, which was 3.75 higher 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 44.25, which was 3.75 higher 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 44.25, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec UPL was trading at 746.75. The strike last trading price was 44.25, which was 3.75 higher than the previous day. The implied volatity was 24.12, the open interest changed by 3 which increased total open position to 7

On 1 Dec UPL was trading at 750.85. The strike last trading price was 40.5, which was 2.15 higher 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 40.5, which was 2.15 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 40.5, which was 2.15 higher 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 40.5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov UPL was trading at 749.70. The strike last trading price was 40.5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov UPL was trading at 742.70. The strike last trading price was 40.5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 21 Nov UPL was trading at 750.85. The strike last trading price was 38.35, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov UPL was trading at 753.50. The strike last trading price was 38.35, which was -1.75 lower than the previous day. The implied volatity was 22.08, the open interest changed by 0 which decreased total open position to 2

On 19 Nov UPL was trading at 752.65. The strike last trading price was 40.1, which was 9.1 higher than the previous day. The implied volatity was 21.77, the open interest changed by 0 which decreased total open position to 1

On 18 Nov UPL was trading at 759.65. The strike last trading price was 31, which was -60.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov UPL was trading at 773.20. The strike last trading price was 31, which was -60.8 lower than the previous day. The implied volatity was 24.96, the open interest changed by 0 which decreased total open position to 0

On 14 Nov UPL was trading at 758.60. The strike last trading price was 91.8, 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 91.8, 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 Nov UPL was trading at 760.60. The strike last trading price was 91.8, 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 Nov UPL was trading at 752.35. The strike last trading price was 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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