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 820 CE
Delta: 0.04 Vega: 0.15 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	748.35	0.65 ₹ 880.75	-0.1 -135.50	22.43	19 25,745	9 12,195	263 3,56,365
11 Dec	745.85	0.75 ₹ 1,016.25	0 0.00	23.89	25 33,875	-2 -2,710	253 3,42,815
10 Dec	736.90	0.75 ₹ 1,016.25	0.05 67.75	24.90	41 55,555	5 6,775	256 3,46,880
9 Dec	739.70	0.7 ₹ 948.5	-0.05 -67.75	23.26	68 92,140	-24 -32,520	252 3,41,460
8 Dec	739.85	0.75 ₹ 1,016.25	-0.65 -880.75	23.35	150 2,03,250	-37 -50,135	276 3,73,980
5 Dec	759.10	1.4 ₹ 1,897	-0.3 -406.50	18.82	126 1,70,730	53 71,815	313 4,24,115
4 Dec	756.45	1.65 ₹ 2,235.75	0.5 677.50	20.32	244 3,30,620	85 1,15,175	260 3,52,300
3 Dec	743.00	1.45 ₹ 1,964.75	0.1 135.50	21.42	94 1,27,370	0 0	173 2,34,415
2 Dec	746.75	1.35 ₹ 1,829.25	-0.5 -677.50	20.85	35 47,425	5 6,775	172 2,33,060
1 Dec	750.85	1.8 ₹ 2,439	-1.1 -1490.50	20.48	86 1,16,530	2 2,710	167 2,26,285
28 Nov	758.65	3 ₹ 4,065	-0.25 -338.75	20.76	126 1,70,730	31 42,005	165 2,23,575
27 Nov	758.65	3.2 ₹ 4,336	-0.5 -677.50	20.66	110 1,49,050	2 2,710	134 1,81,570
26 Nov	760.60	3.85 ₹ 5,216.75	1.35 1829.25	20.94	180 2,43,900	54 73,170	127 1,72,085
25 Nov	749.70	2.5 ₹ 3,387.5	0.35 474.25	20.50	57 77,235	1 1,355	71 96,205
24 Nov	742.70	1.8 ₹ 2,439	-1.4 -1897.00	21.51	148 2,00,540	15 20,325	69 93,495
21 Nov	750.85	3.15 ₹ 4,268.25	-1.05 -1422.75	21.02	42 56,910	3 4,065	53 71,815
20 Nov	753.50	4.1 ₹ 5,555.5	-0.55 -745.25	20.84	18 24,390	8 10,840	49 66,395

19 Nov	752.65	4.7 ₹ 6,368.5	-1.15 -1558.25	22.25	17 23,035	8 10,840	41 55,555
18 Nov	759.65	5.85 ₹ 7,926.75	-2.35 -3184.25	21.41	26 35,230	8 10,840	34 46,070
17 Nov	773.20	8.2 ₹ 11,111	1.8 2439.00	20.27	23 31,165	4 5,420	26 35,230
14 Nov	758.60	6.4 ₹ 8,672	0.1 135.50	21.10	3 4,065	2 2,710	23 31,165
13 Nov	758.15	6.3 ₹ 8,536.5	-0.6 -813.00	21.53	4 5,420	1 1,355	22 29,810
12 Nov	760.60	6.9 ₹ 9,349.5	0.15 203.25	21.58	15 20,325	7 9,485	22 29,810
11 Nov	752.35	6.75 ₹ 9,146.25	-0.45 -609.75	22.66	1 1,355	0 0	15 20,325
10 Nov	750.65	7.2 ₹ 9,756	0.9 1219.50	23.47	6 8,130	3 4,065	12 16,260
7 Nov	747.95	6.3 ₹ 8,536.5	-1.55 -2100.25	21.79	9 12,195	5 6,775	8 10,840
6 Nov	733.35	7.85 ₹ 10,636.75	1.4 1897.00	28.48	5 6,775	1 1,355	1 1,355

For Upl Limited - strike price 820 expiring on 30DEC2025

Delta for 820 CE is 0.04

Historical price for 820 CE is as follows

On 12 Dec UPL was trading at 748.35. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 22.43, the open interest changed by 9 which increased total open position to 263

On 11 Dec UPL was trading at 745.85. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 23.89, the open interest changed by -2 which decreased total open position to 253

On 10 Dec UPL was trading at 736.90. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 24.90, the open interest changed by 5 which increased total open position to 256

On 9 Dec UPL was trading at 739.70. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 23.26, the open interest changed by -24 which decreased total open position to 252

On 8 Dec UPL was trading at 739.85. The strike last trading price was 0.75, which was -0.65 lower than the previous day. The implied volatity was 23.35, the open interest changed by -37 which decreased total open position to 276

On 5 Dec UPL was trading at 759.10. The strike last trading price was 1.4, which was -0.3 lower than the previous day. The implied volatity was 18.82, the open interest changed by 53 which increased total open position to 313

On 4 Dec UPL was trading at 756.45. The strike last trading price was 1.65, which was 0.5 higher than the previous day. The implied volatity was 20.32, the open interest changed by 85 which increased total open position to 260

On 3 Dec UPL was trading at 743.00. The strike last trading price was 1.45, which was 0.1 higher than the previous day. The implied volatity was 21.42, the open interest changed by 0 which decreased total open position to 173

On 2 Dec UPL was trading at 746.75. The strike last trading price was 1.35, which was -0.5 lower than the previous day. The implied volatity was 20.85, the open interest changed by 5 which increased total open position to 172

On 1 Dec UPL was trading at 750.85. The strike last trading price was 1.8, which was -1.1 lower than the previous day. The implied volatity was 20.48, the open interest changed by 2 which increased total open position to 167

On 28 Nov UPL was trading at 758.65. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was 20.76, the open interest changed by 31 which increased total open position to 165

On 27 Nov UPL was trading at 758.65. The strike last trading price was 3.2, which was -0.5 lower than the previous day. The implied volatity was 20.66, the open interest changed by 2 which increased total open position to 134

On 26 Nov UPL was trading at 760.60. The strike last trading price was 3.85, which was 1.35 higher than the previous day. The implied volatity was 20.94, the open interest changed by 54 which increased total open position to 127

On 25 Nov UPL was trading at 749.70. The strike last trading price was 2.5, which was 0.35 higher than the previous day. The implied volatity was 20.50, the open interest changed by 1 which increased total open position to 71

On 24 Nov UPL was trading at 742.70. The strike last trading price was 1.8, which was -1.4 lower than the previous day. The implied volatity was 21.51, the open interest changed by 15 which increased total open position to 69

On 21 Nov UPL was trading at 750.85. The strike last trading price was 3.15, which was -1.05 lower than the previous day. The implied volatity was 21.02, the open interest changed by 3 which increased total open position to 53

On 20 Nov UPL was trading at 753.50. The strike last trading price was 4.1, which was -0.55 lower than the previous day. The implied volatity was 20.84, the open interest changed by 8 which increased total open position to 49

On 19 Nov UPL was trading at 752.65. The strike last trading price was 4.7, which was -1.15 lower than the previous day. The implied volatity was 22.25, the open interest changed by 8 which increased total open position to 41

On 18 Nov UPL was trading at 759.65. The strike last trading price was 5.85, which was -2.35 lower than the previous day. The implied volatity was 21.41, the open interest changed by 8 which increased total open position to 34

On 17 Nov UPL was trading at 773.20. The strike last trading price was 8.2, which was 1.8 higher than the previous day. The implied volatity was 20.27, the open interest changed by 4 which increased total open position to 26

On 14 Nov UPL was trading at 758.60. The strike last trading price was 6.4, which was 0.1 higher than the previous day. The implied volatity was 21.10, the open interest changed by 2 which increased total open position to 23

On 13 Nov UPL was trading at 758.15. The strike last trading price was 6.3, which was -0.6 lower than the previous day. The implied volatity was 21.53, the open interest changed by 1 which increased total open position to 22

On 12 Nov UPL was trading at 760.60. The strike last trading price was 6.9, which was 0.15 higher than the previous day. The implied volatity was 21.58, the open interest changed by 7 which increased total open position to 22

On 11 Nov UPL was trading at 752.35. The strike last trading price was 6.75, which was -0.45 lower than the previous day. The implied volatity was 22.66, the open interest changed by 0 which decreased total open position to 15

On 10 Nov UPL was trading at 750.65. The strike last trading price was 7.2, which was 0.9 higher than the previous day. The implied volatity was 23.47, the open interest changed by 3 which increased total open position to 12

On 7 Nov UPL was trading at 747.95. The strike last trading price was 6.3, which was -1.55 lower than the previous day. The implied volatity was 21.79, the open interest changed by 5 which increased total open position to 8

On 6 Nov UPL was trading at 733.35. The strike last trading price was 7.85, which was 1.4 higher than the previous day. The implied volatity was 28.48, the open interest changed by 1 which increased total open position to 1

UPL 30DEC2025 820 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	748.35	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
11 Dec	745.85	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
10 Dec	736.90	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
9 Dec	739.70	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
8 Dec	739.85	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
5 Dec	759.10	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
4 Dec	756.45	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
3 Dec	743.00	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
2 Dec	746.75	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
1 Dec	750.85	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
28 Nov	758.65	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
27 Nov	758.65	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
26 Nov	760.60	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
25 Nov	749.70	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
24 Nov	742.70	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
21 Nov	750.85	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
20 Nov	753.50	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
19 Nov	752.65	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
18 Nov	759.65	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
17 Nov	773.20	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
14 Nov	758.60	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
13 Nov	758.15	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
12 Nov	760.60	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
11 Nov	752.35	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
10 Nov	750.65	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
7 Nov	747.95	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0
6 Nov	733.35	158.2 ₹ 2,14,361	0 0.00	-	0 0	0 0	0 0

For Upl Limited - strike price 820 expiring on 30DEC2025

Delta for 820 PE is -

Historical price for 820 PE is as follows

On 12 Dec UPL was trading at 748.35. The strike last trading price was 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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 158.2, 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