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 800 CE
Delta: 0.09 Vega: 0.26 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	748.35	1.3 ₹ 1,761.5	-0.2 -271.00	20.08	270 3,65,850	5 6,775	599 8,11,645
11 Dec	745.85	1.5 ₹ 2,032.5	0.05 67.75	21.95	144 1,95,120	23 31,165	589 7,98,095
10 Dec	736.90	1.4 ₹ 1,897	-0.1 -135.50	22.88	232 3,14,360	-24 -32,520	566 7,66,930
9 Dec	739.70	1.4 ₹ 1,897	-0.3 -406.50	21.49	412 5,58,260	-125 -1,69,375	589 7,98,095
8 Dec	739.85	1.65 ₹ 2,235.75	-2.1 -2845.50	22.25	548 7,42,540	42 56,910	713 9,66,115
5 Dec	759.10	3.75 ₹ 5,081.25	-0.1 -135.50	18.71	450 6,09,750	63 85,365	675 9,14,625
4 Dec	756.45	3.8 ₹ 5,149	0.85 1151.75	19.81	553 7,49,315	2 2,710	609 8,25,195

3 Dec	743.00	3.2 ₹ 4,336	0.15 203.25	20.85	524 7,10,020	-78 -1,05,690	606 8,21,130
2 Dec	746.75	3.2 ₹ 4,336	-0.9 -1219.50	20.67	355 4,81,025	-86 -1,16,530	684 9,26,820
1 Dec	750.85	3.85 ₹ 5,216.75	-2.3 -3116.50	19.84	749 10,14,895	-186 -2,52,030	779 10,55,545
28 Nov	758.65	6.25 ₹ 8,468.75	-0.3 -406.50	20.73	658 8,91,590	152 2,05,960	965 13,07,575
27 Nov	758.65	6.45 ₹ 8,739.75	-0.6 -813.00	20.46	623 8,44,165	23 31,165	811 10,98,905
26 Nov	760.60	7.35 ₹ 9,959.25	2.5 3387.50	20.59	855 11,58,525	383 5,18,965	788 10,67,740
25 Nov	749.70	4.8 ₹ 6,504	0.9 1219.50	19.79	268 3,63,140	47 63,685	405 5,48,775
24 Nov	742.70	3.35 ₹ 4,539.25	-2.4 -3252.00	20.64	274 3,71,270	73 98,915	357 4,83,735
21 Nov	750.85	5.75 ₹ 7,791.25	-1.6 -2168.00	20.43	188 2,54,740	-10 -13,550	282 3,82,110
20 Nov	753.50	7.05 ₹ 9,552.75	-0.75 -1016.25	19.97	112 1,51,760	33 44,715	292 3,95,660
19 Nov	752.65	7.85 ₹ 10,636.75	-1.95 -2642.25	21.55	94 1,27,370	-17 -23,035	258 3,49,590
18 Nov	759.65	9.8 ₹ 13,279	-3.9 -5284.50	20.83	254 3,44,170	-75 -1,01,625	283 3,83,465
17 Nov	773.20	13.4 ₹ 18,157	3.35 4539.25	19.95	271 3,67,205	91 1,23,305	366 4,95,930
14 Nov	758.60	10.05 ₹ 13,617.75	-0.05 -67.75	20.07	125 1,69,375	27 36,585	275 3,72,625
13 Nov	758.15	10 ₹ 13,550	-0.9 -1219.50	20.74	150 2,03,250	82 1,11,110	249 3,37,395
12 Nov	760.60	10.5 ₹ 14,227.5	0.15 203.25	20.46	143 1,93,765	21 28,455	165 2,23,575
11 Nov	752.35	9.35 ₹ 12,669.25	-0.7 -948.50	20.51	31 42,005	2 2,710	143 1,93,765
10 Nov	750.65	10 ₹ 13,550	-0.1 -135.50	21.54	55 74,525	-4 -5,420	141 1,91,055
7 Nov	747.95	10.1 ₹ 13,685.5	1.1 1490.50	21.44	146 1,97,830	-35 -47,425	145 1,96,475
6 Nov	733.35	8 ₹ 10,840	-0.4 -542.00	24.32	184 2,49,320	89 1,20,595	179 2,42,545
4 Nov	731.35	8.7 ₹ 11,788.5	-0.45 -609.75	24.26	24 32,520	7 9,485	99 1,34,145
3 Nov	730.60	9.2 ₹ 12,466	1.4 1897.00	24.91	59 79,945	10 13,550	92 1,24,660
31 Oct	720.10	7.8 ₹ 10,569	0 0.00	-	34 46,070	10 13,550	81 1,09,755
30 Oct	721.35	7.8 ₹ 10,569	0.25 338.75	23.31	40 54,200	34 46,070	71 96,205
29 Oct	720.05	7.55 ₹ 10,230.25	4.05 5487.75	24.26	42 56,910	35 47,425	36 48,780

For Upl Limited - strike price 800 expiring on 30DEC2025

Delta for 800 CE is 0.09

Historical price for 800 CE is as follows

On 12 Dec UPL was trading at 748.35. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 20.08, the open interest changed by 5 which increased total open position to 599

On 11 Dec UPL was trading at 745.85. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 21.95, the open interest changed by 23 which increased total open position to 589

On 10 Dec UPL was trading at 736.90. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 22.88, the open interest changed by -24 which decreased total open position to 566

On 9 Dec UPL was trading at 739.70. The strike last trading price was 1.4, which was -0.3 lower than the previous day. The implied volatity was 21.49, the open interest changed by -125 which decreased total open position to 589

On 8 Dec UPL was trading at 739.85. The strike last trading price was 1.65, which was -2.1 lower than the previous day. The implied volatity was 22.25, the open interest changed by 42 which increased total open position to 713

On 5 Dec UPL was trading at 759.10. The strike last trading price was 3.75, which was -0.1 lower than the previous day. The implied volatity was 18.71, the open interest changed by 63 which increased total open position to 675

On 4 Dec UPL was trading at 756.45. The strike last trading price was 3.8, which was 0.85 higher than the previous day. The implied volatity was 19.81, the open interest changed by 2 which increased total open position to 609

On 3 Dec UPL was trading at 743.00. The strike last trading price was 3.2, which was 0.15 higher than the previous day. The implied volatity was 20.85, the open interest changed by -78 which decreased total open position to 606

On 2 Dec UPL was trading at 746.75. The strike last trading price was 3.2, which was -0.9 lower than the previous day. The implied volatity was 20.67, the open interest changed by -86 which decreased total open position to 684

On 1 Dec UPL was trading at 750.85. The strike last trading price was 3.85, which was -2.3 lower than the previous day. The implied volatity was 19.84, the open interest changed by -186 which decreased total open position to 779

On 28 Nov UPL was trading at 758.65. The strike last trading price was 6.25, which was -0.3 lower than the previous day. The implied volatity was 20.73, the open interest changed by 152 which increased total open position to 965

On 27 Nov UPL was trading at 758.65. The strike last trading price was 6.45, which was -0.6 lower than the previous day. The implied volatity was 20.46, the open interest changed by 23 which increased total open position to 811

On 26 Nov UPL was trading at 760.60. The strike last trading price was 7.35, which was 2.5 higher than the previous day. The implied volatity was 20.59, the open interest changed by 383 which increased total open position to 788

On 25 Nov UPL was trading at 749.70. The strike last trading price was 4.8, which was 0.9 higher than the previous day. The implied volatity was 19.79, the open interest changed by 47 which increased total open position to 405

On 24 Nov UPL was trading at 742.70. The strike last trading price was 3.35, which was -2.4 lower than the previous day. The implied volatity was 20.64, the open interest changed by 73 which increased total open position to 357

On 21 Nov UPL was trading at 750.85. The strike last trading price was 5.75, which was -1.6 lower than the previous day. The implied volatity was 20.43, the open interest changed by -10 which decreased total open position to 282

On 20 Nov UPL was trading at 753.50. The strike last trading price was 7.05, which was -0.75 lower than the previous day. The implied volatity was 19.97, the open interest changed by 33 which increased total open position to 292

On 19 Nov UPL was trading at 752.65. The strike last trading price was 7.85, which was -1.95 lower than the previous day. The implied volatity was 21.55, the open interest changed by -17 which decreased total open position to 258

On 18 Nov UPL was trading at 759.65. The strike last trading price was 9.8, which was -3.9 lower than the previous day. The implied volatity was 20.83, the open interest changed by -75 which decreased total open position to 283

On 17 Nov UPL was trading at 773.20. The strike last trading price was 13.4, which was 3.35 higher than the previous day. The implied volatity was 19.95, the open interest changed by 91 which increased total open position to 366

On 14 Nov UPL was trading at 758.60. The strike last trading price was 10.05, which was -0.05 lower than the previous day. The implied volatity was 20.07, the open interest changed by 27 which increased total open position to 275

On 13 Nov UPL was trading at 758.15. The strike last trading price was 10, which was -0.9 lower than the previous day. The implied volatity was 20.74, the open interest changed by 82 which increased total open position to 249

On 12 Nov UPL was trading at 760.60. The strike last trading price was 10.5, which was 0.15 higher than the previous day. The implied volatity was 20.46, the open interest changed by 21 which increased total open position to 165

On 11 Nov UPL was trading at 752.35. The strike last trading price was 9.35, which was -0.7 lower than the previous day. The implied volatity was 20.51, the open interest changed by 2 which increased total open position to 143

On 10 Nov UPL was trading at 750.65. The strike last trading price was 10, which was -0.1 lower than the previous day. The implied volatity was 21.54, the open interest changed by -4 which decreased total open position to 141

On 7 Nov UPL was trading at 747.95. The strike last trading price was 10.1, which was 1.1 higher than the previous day. The implied volatity was 21.44, the open interest changed by -35 which decreased total open position to 145

On 6 Nov UPL was trading at 733.35. The strike last trading price was 8, which was -0.4 lower than the previous day. The implied volatity was 24.32, the open interest changed by 89 which increased total open position to 179

On 4 Nov UPL was trading at 731.35. The strike last trading price was 8.7, which was -0.45 lower than the previous day. The implied volatity was 24.26, the open interest changed by 7 which increased total open position to 99

On 3 Nov UPL was trading at 730.60. The strike last trading price was 9.2, which was 1.4 higher than the previous day. The implied volatity was 24.91, the open interest changed by 10 which increased total open position to 92

On 31 Oct UPL was trading at 720.10. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 81

On 30 Oct UPL was trading at 721.35. The strike last trading price was 7.8, which was 0.25 higher than the previous day. The implied volatity was 23.31, the open interest changed by 34 which increased total open position to 71

On 29 Oct UPL was trading at 720.05. The strike last trading price was 7.55, which was 4.05 higher than the previous day. The implied volatity was 24.26, the open interest changed by 35 which increased total open position to 36

UPL 30DEC2025 800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	748.35	54.1 ₹ 73,305.5	-4.95 -6707.25	-	0 0	0 0	79 1,07,045
11 Dec	745.85	54.1 ₹ 73,305.5	-4.95 -6707.25	-	0 0	0 0	79 1,07,045
10 Dec	736.90	54.1 ₹ 73,305.5	-4.95 -6707.25	-	8 10,840	0 0	81 1,09,755
9 Dec	739.70	59.05 ₹ 80,012.75	1.5 2032.50	26.63	10 13,550	1 1,355	81 1,09,755
8 Dec	739.85	57.55 ₹ 77,980.25	16.3 22086.50	16.20	4 5,420	1 1,355	79 1,07,045
5 Dec	759.10	41.25 ₹ 55,893.75	-3.35 -4539.25	23.61	11 14,905	4 5,420	77 1,04,335
4 Dec	756.45	44 ₹ 59,620	-9.95 -13482.25	22.63	12 16,260	-1 -1,355	73 98,915
3 Dec	743.00	50.9 ₹ 68,969.5	-1.8 -2439.00	23.04	15 20,325	1 1,355	72 97,560
2 Dec	746.75	52.6 ₹ 71,273	6.3 8536.50	24.78	19 25,745	9 12,195	71 96,205
1 Dec	750.85	46.3 ₹ 62,736.5	5.95 8062.25	21.23	14 18,970	8 10,840	61 82,655
28 Nov	758.65	40.25 ₹ 54,538.75	-1.75 -2371.25	18.30	14 18,970	4 5,420	53 71,815
27 Nov	758.65	42 ₹ 56,910	-15 -20325.00	21.36	35 47,425	20 27,100	48 65,040
26 Nov	760.60	57 ₹ 77,235	7 9485.00	-	0 0	0 0	0 0
25 Nov	749.70	57 ₹ 77,235	7 9485.00	33.08	1 1,355	0 0	28 37,940
24 Nov	742.70	50 ₹ 67,750	4.05 5487.75	-	0 0	0 0	0 0
21 Nov	750.85	50 ₹ 67,750	4.05 5487.75	21.89	2 2,710	1 1,355	29 39,295
20 Nov	753.50	45.95 ₹ 62,262.25	-1.35 -1829.25	22.58	2 2,710	0 0	27 36,585
19 Nov	752.65	47.3 ₹ 64,091.5	5.5 7452.50	21.73	4 5,420	1 1,355	27 36,585
18 Nov	759.65	41.8 ₹ 56,639	6.7 9078.50	22.10	3 4,065	0 0	26 35,230
17 Nov	773.20	35.1 ₹ 47,560.5	-10.9 -14769.50	23.22	10 13,550	8 10,840	25 33,875
14 Nov	758.60	46 ₹ 62,330	2.4 3252.00	25.69	6 8,130	2 2,710	15 20,325
13 Nov	758.15	43.6 ₹ 59,078	0.1 135.50	20.93	4 5,420	3 4,065	12 16,260
12 Nov	760.60	43.5 ₹ 58,942.5	-9 -12195.00	21.96	9 12,195	5 6,775	7 9,485
11 Nov	752.35	52.5 ₹ 71,137.5	-88.1 -119375.50	-	0 0	2 2,710	0 0
10 Nov	750.65	52.5 ₹ 71,137.5	-88.1 -119375.50	26.07	2 2,710	1 1,355	1 1,355
7 Nov	747.95	140.6 ₹ 1,90,513	0 0.00	-	0 0	0 0	0 0
6 Nov	733.35	140.6 ₹ 1,90,513	0 0.00	-	0 0	0 0	0 0
4 Nov	731.35	140.6 ₹ 1,90,513	0 0.00	-	0 0	0 0	0 0
3 Nov	730.60	140.6 ₹ 1,90,513	0 0.00	-	0 0	0 0	0 0
31 Oct	720.10	140.6 ₹ 1,90,513	0 0.00	-	0 0	0 0	0 0
30 Oct	721.35	140.6 ₹ 1,90,513	0 0.00	-	0 0	0 0	0 0
29 Oct	720.05	140.6 ₹ 1,90,513	0 0.00	-	0 0	0 0	0 0

For Upl Limited - strike price 800 expiring on 30DEC2025

Delta for 800 PE is -

Historical price for 800 PE is as follows

On 12 Dec UPL was trading at 748.35. The strike last trading price was 54.1, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79

On 11 Dec UPL was trading at 745.85. The strike last trading price was 54.1, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79

On 10 Dec UPL was trading at 736.90. The strike last trading price was 54.1, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81

On 9 Dec UPL was trading at 739.70. The strike last trading price was 59.05, which was 1.5 higher than the previous day. The implied volatity was 26.63, the open interest changed by 1 which increased total open position to 81

On 8 Dec UPL was trading at 739.85. The strike last trading price was 57.55, which was 16.3 higher than the previous day. The implied volatity was 16.20, the open interest changed by 1 which increased total open position to 79

On 5 Dec UPL was trading at 759.10. The strike last trading price was 41.25, which was -3.35 lower than the previous day. The implied volatity was 23.61, the open interest changed by 4 which increased total open position to 77

On 4 Dec UPL was trading at 756.45. The strike last trading price was 44, which was -9.95 lower than the previous day. The implied volatity was 22.63, the open interest changed by -1 which decreased total open position to 73

On 3 Dec UPL was trading at 743.00. The strike last trading price was 50.9, which was -1.8 lower than the previous day. The implied volatity was 23.04, the open interest changed by 1 which increased total open position to 72

On 2 Dec UPL was trading at 746.75. The strike last trading price was 52.6, which was 6.3 higher than the previous day. The implied volatity was 24.78, the open interest changed by 9 which increased total open position to 71

On 1 Dec UPL was trading at 750.85. The strike last trading price was 46.3, which was 5.95 higher than the previous day. The implied volatity was 21.23, the open interest changed by 8 which increased total open position to 61

On 28 Nov UPL was trading at 758.65. The strike last trading price was 40.25, which was -1.75 lower than the previous day. The implied volatity was 18.30, the open interest changed by 4 which increased total open position to 53

On 27 Nov UPL was trading at 758.65. The strike last trading price was 42, which was -15 lower than the previous day. The implied volatity was 21.36, the open interest changed by 20 which increased total open position to 48

On 26 Nov UPL was trading at 760.60. The strike last trading price was 57, which was 7 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 57, which was 7 higher than the previous day. The implied volatity was 33.08, the open interest changed by 0 which decreased total open position to 28

On 24 Nov UPL was trading at 742.70. The strike last trading price was 50, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov UPL was trading at 750.85. The strike last trading price was 50, which was 4.05 higher than the previous day. The implied volatity was 21.89, the open interest changed by 1 which increased total open position to 29

On 20 Nov UPL was trading at 753.50. The strike last trading price was 45.95, which was -1.35 lower than the previous day. The implied volatity was 22.58, the open interest changed by 0 which decreased total open position to 27

On 19 Nov UPL was trading at 752.65. The strike last trading price was 47.3, which was 5.5 higher than the previous day. The implied volatity was 21.73, the open interest changed by 1 which increased total open position to 27

On 18 Nov UPL was trading at 759.65. The strike last trading price was 41.8, which was 6.7 higher than the previous day. The implied volatity was 22.10, the open interest changed by 0 which decreased total open position to 26

On 17 Nov UPL was trading at 773.20. The strike last trading price was 35.1, which was -10.9 lower than the previous day. The implied volatity was 23.22, the open interest changed by 8 which increased total open position to 25

On 14 Nov UPL was trading at 758.60. The strike last trading price was 46, which was 2.4 higher than the previous day. The implied volatity was 25.69, the open interest changed by 2 which increased total open position to 15

On 13 Nov UPL was trading at 758.15. The strike last trading price was 43.6, which was 0.1 higher than the previous day. The implied volatity was 20.93, 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 43.5, which was -9 lower than the previous day. The implied volatity was 21.96, the open interest changed by 5 which increased total open position to 7

On 11 Nov UPL was trading at 752.35. The strike last trading price was 52.5, which was -88.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov UPL was trading at 750.65. The strike last trading price was 52.5, which was -88.1 lower than the previous day. The implied volatity was 26.07, the open interest changed by 1 which increased total open position to 1

On 7 Nov UPL was trading at 747.95. The strike last trading price was 140.6, 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 140.6, 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 140.6, 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 140.6, 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 140.6, 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 140.6, 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 140.6, 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