UPL

Upl Limited

749.9 -15.75 (-2.06%)

L: 747.1 H: 765.9

Back to Option Chain

Historical option data for UPL
16 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 810 CE
Delta: 0.06 Vega: 0.18 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	749.90	0.95 ₹ 1,287.25	-1.4 -1897.00	24.15	175 2,37,125	-36 -48,780	171 2,31,705
15 Dec	765.65	2.3 ₹ 3,116.5	1.45 1964.75	22.51	351 4,75,605	90 1,21,950	201 2,72,355
12 Dec	748.35	0.85 ₹ 1,151.75	-0.1 -135.50	20.96	21 28,455	-7 -9,485	111 1,50,405
11 Dec	745.85	0.95 ₹ 1,287.25	-0.1 -135.50	22.42	22 29,810	1 1,355	119 1,61,245
10 Dec	736.90	1.05 ₹ 1,422.75	0.1 135.50	24.05	40 54,200	-2 -2,710	118 1,59,890
9 Dec	739.70	0.95 ₹ 1,287.25	-0.2 -271.00	22.21	111 1,50,405	-17 -23,035	120 1,62,600
8 Dec	739.85	1.15 ₹ 1,558.25	-1.25 -1693.75	22.96	101 1,36,855	3 4,065	138 1,86,990
5 Dec	759.10	2.4 ₹ 3,252	-0.15 -203.25	18.92	57 77,235	-2 -2,710	133 1,80,215
4 Dec	756.45	2.55 ₹ 3,455.25	0.7 948.50	20.12	54 73,170	15 20,325	133 1,80,215
3 Dec	743.00	2.15 ₹ 2,913.25	0.1 135.50	21.08	95 1,28,725	-31 -42,005	130 1,76,150
2 Dec	746.75	2.05 ₹ 2,777.75	-0.85 -1151.75	20.62	85 1,15,175	-6 -8,130	157 2,12,735
1 Dec	750.85	2.8 ₹ 3,794	-1.45 -1964.75	20.50	181 2,45,255	-14 -18,970	164 2,22,220
28 Nov	758.65	4.25 ₹ 5,758.75	-0.35 -474.25	20.52	94 1,27,370	24 32,520	178 2,41,190
27 Nov	758.65	4.55 ₹ 6,165.25	-0.55 -745.25	20.50	75 1,01,625	20 27,100	154 2,08,670
26 Nov	760.60	5.3 ₹ 7,181.5	1.8 2439.00	20.67	178 2,41,190	85 1,15,175	134 1,81,570
25 Nov	749.70	3.45 ₹ 4,674.75	0.5 677.50	20.10	43 58,265	-1 -1,355	49 66,395
24 Nov	742.70	2.7 ₹ 3,658.5	-1.5 -2032.50	21.63	28 37,940	6 8,130	50 67,750
21 Nov	750.85	4.2 ₹ 5,691	-1.9 -2574.50	19.52	13 17,615	11 14,905	43 58,265

20 Nov	753.50	6.1 ₹ 8,265.5	0.05 67.75	21.42	6 8,130	0 0	32 43,360
19 Nov	752.65	6.05 ₹ 8,197.75	-1.4 -1897.00	21.85	20 27,100	3 4,065	31 42,005
18 Nov	759.65	7.45 ₹ 10,094.75	-3.15 -4268.25	20.93	13 17,615	6 8,130	28 37,940
17 Nov	773.20	10.6 ₹ 14,363	3.1 4200.50	20.02	19 25,745	13 17,615	21 28,455
14 Nov	758.60	7.5 ₹ 10,162.5	-1.15 -1558.25	19.98	2 2,710	0 0	7 9,485
13 Nov	758.15	8.65 ₹ 11,720.75	-2.55 -3455.25	21.95	6 8,130	1 1,355	2 2,710
12 Nov	760.60	11.2 ₹ 15,176	1.95 2642.25	23.86	5 6,775	0 0	0 0
11 Nov	752.35	9.25 ₹ 12,533.75	0 0.00	4.60	0 0	0 0	0 0
10 Nov	750.65	9.25 ₹ 12,533.75	0 0.00	4.71	0 0	0 0	0 0
7 Nov	747.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	733.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Upl Limited - strike price 810 expiring on 30DEC2025

Delta for 810 CE is 0.06

Historical price for 810 CE is as follows

On 16 Dec UPL was trading at 749.90. The strike last trading price was 0.95, which was -1.4 lower than the previous day. The implied volatity was 24.15, the open interest changed by -36 which decreased total open position to 171

On 15 Dec UPL was trading at 765.65. The strike last trading price was 2.3, which was 1.45 higher than the previous day. The implied volatity was 22.51, the open interest changed by 90 which increased total open position to 201

On 12 Dec UPL was trading at 748.35. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 20.96, the open interest changed by -7 which decreased total open position to 111

On 11 Dec UPL was trading at 745.85. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 22.42, the open interest changed by 1 which increased total open position to 119

On 10 Dec UPL was trading at 736.90. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 24.05, the open interest changed by -2 which decreased total open position to 118

On 9 Dec UPL was trading at 739.70. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 22.21, the open interest changed by -17 which decreased total open position to 120

On 8 Dec UPL was trading at 739.85. The strike last trading price was 1.15, which was -1.25 lower than the previous day. The implied volatity was 22.96, the open interest changed by 3 which increased total open position to 138

On 5 Dec UPL was trading at 759.10. The strike last trading price was 2.4, which was -0.15 lower than the previous day. The implied volatity was 18.92, the open interest changed by -2 which decreased total open position to 133

On 4 Dec UPL was trading at 756.45. The strike last trading price was 2.55, which was 0.7 higher than the previous day. The implied volatity was 20.12, the open interest changed by 15 which increased total open position to 133

On 3 Dec UPL was trading at 743.00. The strike last trading price was 2.15, which was 0.1 higher than the previous day. The implied volatity was 21.08, the open interest changed by -31 which decreased total open position to 130

On 2 Dec UPL was trading at 746.75. The strike last trading price was 2.05, which was -0.85 lower than the previous day. The implied volatity was 20.62, the open interest changed by -6 which decreased total open position to 157

On 1 Dec UPL was trading at 750.85. The strike last trading price was 2.8, which was -1.45 lower than the previous day. The implied volatity was 20.50, the open interest changed by -14 which decreased total open position to 164

On 28 Nov UPL was trading at 758.65. The strike last trading price was 4.25, which was -0.35 lower than the previous day. The implied volatity was 20.52, the open interest changed by 24 which increased total open position to 178

On 27 Nov UPL was trading at 758.65. The strike last trading price was 4.55, which was -0.55 lower than the previous day. The implied volatity was 20.50, the open interest changed by 20 which increased total open position to 154

On 26 Nov UPL was trading at 760.60. The strike last trading price was 5.3, which was 1.8 higher than the previous day. The implied volatity was 20.67, the open interest changed by 85 which increased total open position to 134

On 25 Nov UPL was trading at 749.70. The strike last trading price was 3.45, which was 0.5 higher than the previous day. The implied volatity was 20.10, the open interest changed by -1 which decreased total open position to 49

On 24 Nov UPL was trading at 742.70. The strike last trading price was 2.7, which was -1.5 lower than the previous day. The implied volatity was 21.63, the open interest changed by 6 which increased total open position to 50

On 21 Nov UPL was trading at 750.85. The strike last trading price was 4.2, which was -1.9 lower than the previous day. The implied volatity was 19.52, the open interest changed by 11 which increased total open position to 43

On 20 Nov UPL was trading at 753.50. The strike last trading price was 6.1, which was 0.05 higher than the previous day. The implied volatity was 21.42, the open interest changed by 0 which decreased total open position to 32

On 19 Nov UPL was trading at 752.65. The strike last trading price was 6.05, which was -1.4 lower than the previous day. The implied volatity was 21.85, the open interest changed by 3 which increased total open position to 31

On 18 Nov UPL was trading at 759.65. The strike last trading price was 7.45, which was -3.15 lower than the previous day. The implied volatity was 20.93, the open interest changed by 6 which increased total open position to 28

On 17 Nov UPL was trading at 773.20. The strike last trading price was 10.6, which was 3.1 higher than the previous day. The implied volatity was 20.02, the open interest changed by 13 which increased total open position to 21

On 14 Nov UPL was trading at 758.60. The strike last trading price was 7.5, which was -1.15 lower than the previous day. The implied volatity was 19.98, the open interest changed by 0 which decreased total open position to 7

On 13 Nov UPL was trading at 758.15. The strike last trading price was 8.65, which was -2.55 lower than the previous day. The implied volatity was 21.95, the open interest changed by 1 which increased total open position to 2

On 12 Nov UPL was trading at 760.60. The strike last trading price was 11.2, which was 1.95 higher than the previous day. The implied volatity was 23.86, 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 9.25, which was 0 lower than the previous day. The implied volatity was 4.60, 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 9.25, which was 0 lower than the previous day. The implied volatity was 4.71, 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 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 Nov UPL was trading at 733.35. 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

UPL 30DEC2025 810 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	749.90	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
15 Dec	765.65	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
12 Dec	748.35	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
11 Dec	745.85	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
10 Dec	736.90	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
9 Dec	739.70	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
8 Dec	739.85	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
5 Dec	759.10	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
4 Dec	756.45	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
3 Dec	743.00	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
2 Dec	746.75	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
1 Dec	750.85	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
28 Nov	758.65	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
27 Nov	758.65	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
26 Nov	760.60	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
25 Nov	749.70	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
24 Nov	742.70	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
21 Nov	750.85	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
20 Nov	753.50	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
19 Nov	752.65	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
18 Nov	759.65	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
17 Nov	773.20	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
14 Nov	758.60	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
13 Nov	758.15	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
12 Nov	760.60	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
11 Nov	752.35	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
10 Nov	750.65	108.15 ₹ 1,46,543.25	0 0.00	-	0 0	0 0	0 0
7 Nov	747.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	733.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Upl Limited - strike price 810 expiring on 30DEC2025

Delta for 810 PE is -

Historical price for 810 PE is as follows

On 16 Dec UPL was trading at 749.90. The strike last trading price was 108.15, 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 108.15, 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 108.15, 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 108.15, 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 108.15, 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 108.15, 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 108.15, 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 108.15, 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 108.15, 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 108.15, 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 108.15, 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 108.15, 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 108.15, 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 108.15, 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 108.15, 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 25 Nov UPL was trading at 749.70. The strike last trading price was 108.15, 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 108.15, 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 21 Nov UPL was trading at 750.85. The strike last trading price was 108.15, 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 20 Nov UPL was trading at 753.50. The strike last trading price was 108.15, 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 108.15, 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 108.15, 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 108.15, 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 14 Nov UPL was trading at 758.60. The strike last trading price was 108.15, 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 108.15, 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 108.15, 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 108.15, 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 108.15, 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