WIPRO
WIPRO LTD
Historical option data for WIPRO
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 535.10 | 89.1 | 1.60 | - | 1,500 | -1,500 | 79,500 | |||
|
|
||||||||||
| 4 Jul | 530.70 | 87.5 | - | 6,000 | 81,000 | 81,000 | ||||
| 3 Jul | 539.00 | 91.7 | - | 0 | -16,500 | 0 | ||||
| 2 Jul | 538.20 | 91.7 | - | 30,000 | -15,000 | 81,000 | ||||
| 1 Jul | 527.35 | 81.45 | - | 37,500 | -21,000 | 96,000 | ||||
| 28 Jun | 514.85 | 66.8 | - | 49,500 | -9,000 | 1,17,000 | ||||
| 27 Jun | 510.80 | 65 | - | 39,000 | -24,000 | 1,26,000 | ||||
| 26 Jun | 495.20 | 51.1 | - | 9,000 | 3,000 | 1,47,000 | ||||
| 25 Jun | 496.85 | 53.6 | - | 45,000 | 10,500 | 1,44,000 | ||||
| 24 Jun | 490.55 | 47.7 | - | 36,000 | -10,500 | 1,33,500 | ||||
| 21 Jun | 490.55 | 46.85 | - | 7,86,000 | 27,000 | 1,45,500 | ||||
| 20 Jun | 490.40 | 45.75 | - | 93,000 | -21,000 | 1,11,000 | ||||
| 19 Jun | 495.75 | 49.00 | - | 3,37,500 | 90,000 | 1,32,000 | ||||
| 18 Jun | 491.85 | 47.90 | - | 21,000 | -3,000 | 42,000 | ||||
| 14 Jun | 477.50 | 36.75 | - | 6,000 | 0 | 45,000 | ||||
| 13 Jun | 482.60 | 36.50 | - | 0 | 7,500 | 0 | ||||
| 12 Jun | 476.90 | 36.50 | - | 16,500 | 6,000 | 43,500 | ||||
| 11 Jun | 476.05 | 36.00 | - | 1,500 | 0 | 37,500 | ||||
| 10 Jun | 475.25 | 35.80 | - | 10,500 | 1,500 | 37,500 | ||||
| 7 Jun | 484.55 | 42.20 | - | 78,000 | -19,500 | 37,500 | ||||
| 6 Jun | 461.00 | 27.25 | - | 72,000 | -12,000 | 57,000 | ||||
| 5 Jun | 451.50 | 22.10 | - | 40,500 | -4,500 | 69,000 | ||||
| 4 Jun | 438.15 | 19.30 | - | 36,000 | 7,500 | 73,500 | ||||
| 3 Jun | 444.10 | 20.55 | - | 93,000 | 40,500 | 66,000 | ||||
| 31 May | 438.20 | 17.45 | - | 42,000 | 25,500 | 25,500 | ||||
| 30 May | 436.95 | 36.65 | - | 0 | 0 | 0 | ||||
| 29 May | 450.80 | 36.65 | - | 0 | 0 | 0 | ||||
| 28 May | 456.05 | 36.65 | - | 0 | 0 | 0 | ||||
| 27 May | 452.45 | 36.65 | - | 0 | 0 | 0 | ||||
| 24 May | 463.65 | 36.65 | - | 0 | 0 | 0 | ||||
| 23 May | 465.80 | 36.65 | - | 0 | 0 | 0 | ||||
| 22 May | 461.30 | 36.65 | - | 0 | 0 | 0 | ||||
| 21 May | 460.90 | 36.65 | - | 0 | 0 | 0 | ||||
| 17 May | 464.45 | 36.65 | - | 0 | 0 | 0 | ||||
| 16 May | 464.45 | 36.65 | - | 0 | 0 | 0 | ||||
For WIPRO LTD - strike price 450 expiring on 25JUL2024
Delta for 450 CE is -
Historical price for 450 CE is as follows
On 5 Jul WIPRO was trading at 535.10. The strike last trading price was 89.1, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 79500
On 4 Jul WIPRO was trading at 530.70. The strike last trading price was 87.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 81000
On 3 Jul WIPRO was trading at 539.00. The strike last trading price was 91.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 0
On 2 Jul WIPRO was trading at 538.20. The strike last trading price was 91.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 81000
On 1 Jul WIPRO was trading at 527.35. The strike last trading price was 81.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 96000
On 28 Jun WIPRO was trading at 514.85. The strike last trading price was 66.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 117000
On 27 Jun WIPRO was trading at 510.80. The strike last trading price was 65, which was lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 126000
On 26 Jun WIPRO was trading at 495.20. The strike last trading price was 51.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 147000
On 25 Jun WIPRO was trading at 496.85. The strike last trading price was 53.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 144000
On 24 Jun WIPRO was trading at 490.55. The strike last trading price was 47.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 133500
On 21 Jun WIPRO was trading at 490.55. The strike last trading price was 46.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 145500
On 20 Jun WIPRO was trading at 490.40. The strike last trading price was 45.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 111000
On 19 Jun WIPRO was trading at 495.75. The strike last trading price was 49.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 132000
On 18 Jun WIPRO was trading at 491.85. The strike last trading price was 47.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 42000
On 14 Jun WIPRO was trading at 477.50. The strike last trading price was 36.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 13 Jun WIPRO was trading at 482.60. The strike last trading price was 36.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 12 Jun WIPRO was trading at 476.90. The strike last trading price was 36.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 43500
On 11 Jun WIPRO was trading at 476.05. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37500
On 10 Jun WIPRO was trading at 475.25. The strike last trading price was 35.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 37500
On 7 Jun WIPRO was trading at 484.55. The strike last trading price was 42.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 37500
On 6 Jun WIPRO was trading at 461.00. The strike last trading price was 27.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 57000
On 5 Jun WIPRO was trading at 451.50. The strike last trading price was 22.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 69000
On 4 Jun WIPRO was trading at 438.15. The strike last trading price was 19.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 73500
On 3 Jun WIPRO was trading at 444.10. The strike last trading price was 20.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 66000
On 31 May WIPRO was trading at 438.20. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 25500
On 30 May WIPRO was trading at 436.95. The strike last trading price was 36.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May WIPRO was trading at 450.80. The strike last trading price was 36.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May WIPRO was trading at 456.05. The strike last trading price was 36.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May WIPRO was trading at 452.45. The strike last trading price was 36.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May WIPRO was trading at 463.65. The strike last trading price was 36.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May WIPRO was trading at 465.80. The strike last trading price was 36.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May WIPRO was trading at 461.30. The strike last trading price was 36.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May WIPRO was trading at 460.90. The strike last trading price was 36.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May WIPRO was trading at 464.45. The strike last trading price was 36.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May WIPRO was trading at 464.45. The strike last trading price was 36.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 535.10 | 0.6 | -0.25 | - | 2,49,000 | 15,000 | 11,64,000 |
| 4 Jul | 530.70 | 0.85 | - | 4,12,500 | 6,000 | 11,49,000 | |
| 3 Jul | 539.00 | 0.7 | - | 2,40,000 | -84,000 | 11,43,000 | |
| 2 Jul | 538.20 | 0.75 | - | 4,60,500 | -22,500 | 12,25,500 | |
| 1 Jul | 527.35 | 0.9 | - | 14,01,000 | 31,500 | 12,48,000 | |
| 28 Jun | 514.85 | 1.3 | - | 8,38,500 | 15,000 | 12,16,500 | |
| 27 Jun | 510.80 | 1.6 | - | 15,91,500 | 1,68,000 | 12,01,500 | |
| 26 Jun | 495.20 | 2.55 | - | 3,15,000 | 22,500 | 10,33,500 | |
| 25 Jun | 496.85 | 2.55 | - | 6,49,500 | -10,500 | 10,11,000 | |
| 24 Jun | 490.55 | 3.35 | - | 5,58,000 | 84,000 | 10,18,500 | |
| 21 Jun | 490.55 | 3.50 | - | 10,99,500 | 2,23,500 | 9,33,000 | |
| 20 Jun | 490.40 | 3.90 | - | 5,88,000 | 2,31,000 | 7,09,500 | |
| 19 Jun | 495.75 | 4.30 | - | 4,12,500 | 1,14,000 | 4,78,500 | |
| 18 Jun | 491.85 | 3.75 | - | 3,73,500 | 64,500 | 3,66,000 | |
| 14 Jun | 477.50 | 6.50 | - | 1,38,000 | 51,000 | 3,01,500 | |
| 13 Jun | 482.60 | 5.80 | - | 1,62,000 | 16,500 | 2,52,000 | |
| 12 Jun | 476.90 | 6.90 | - | 72,000 | 15,000 | 2,35,500 | |
| 11 Jun | 476.05 | 7.30 | - | 46,500 | 12,000 | 2,19,000 | |
| 10 Jun | 475.25 | 8.10 | - | 1,20,000 | 61,500 | 2,07,000 | |
| 7 Jun | 484.55 | 6.50 | - | 2,19,000 | 21,000 | 1,47,000 | |
| 6 Jun | 461.00 | 11.80 | - | 79,500 | 1,500 | 1,26,000 | |
| 5 Jun | 451.50 | 17.00 | - | 49,500 | -4,500 | 1,24,500 | |
| 4 Jun | 438.15 | 25.00 | - | 10,500 | -3,000 | 1,29,000 | |
| 3 Jun | 444.10 | 21.25 | - | 72,000 | 39,000 | 1,32,000 | |
| 31 May | 438.20 | 23.50 | - | 19,500 | 1,500 | 91,500 | |
| 30 May | 436.95 | 23.80 | - | 24,000 | 6,000 | 90,000 | |
| 29 May | 450.80 | 19.20 | - | 27,000 | 7,500 | 84,000 | |
| 28 May | 456.05 | 17.35 | - | 15,000 | -1,500 | 75,000 | |
| 27 May | 452.45 | 19.10 | - | 54,000 | 22,500 | 73,500 | |
| 24 May | 463.65 | 16.90 | - | 52,500 | 24,000 | 51,000 | |
| 23 May | 465.80 | 16.45 | - | 21,000 | 15,000 | 25,500 | |
| 22 May | 461.30 | 17.80 | - | 7,500 | 1,500 | 6,000 | |
| 21 May | 460.90 | 16.50 | - | 1,500 | 0 | 3,000 | |
| 17 May | 464.45 | 18.50 | - | 3,000 | 1,500 | 1,500 | |
| 16 May | 464.45 | 18.50 | - | 3,000 | 1,500 | 1,500 | |
For WIPRO LTD - strike price 450 expiring on 25JUL2024
Delta for 450 PE is -
Historical price for 450 PE is as follows
On 5 Jul WIPRO was trading at 535.10. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 1164000
On 4 Jul WIPRO was trading at 530.70. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 1149000
On 3 Jul WIPRO was trading at 539.00. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -84000 which decreased total open position to 1143000
On 2 Jul WIPRO was trading at 538.20. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 1225500
On 1 Jul WIPRO was trading at 527.35. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 1248000
On 28 Jun WIPRO was trading at 514.85. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 1216500
On 27 Jun WIPRO was trading at 510.80. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 1201500
On 26 Jun WIPRO was trading at 495.20. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 1033500
On 25 Jun WIPRO was trading at 496.85. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 1011000
On 24 Jun WIPRO was trading at 490.55. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 1018500
On 21 Jun WIPRO was trading at 490.55. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 223500 which increased total open position to 933000
On 20 Jun WIPRO was trading at 490.40. The strike last trading price was 3.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 231000 which increased total open position to 709500
On 19 Jun WIPRO was trading at 495.75. The strike last trading price was 4.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 478500
On 18 Jun WIPRO was trading at 491.85. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 366000
On 14 Jun WIPRO was trading at 477.50. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 301500
On 13 Jun WIPRO was trading at 482.60. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 252000
On 12 Jun WIPRO was trading at 476.90. The strike last trading price was 6.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 235500
On 11 Jun WIPRO was trading at 476.05. The strike last trading price was 7.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 219000
On 10 Jun WIPRO was trading at 475.25. The strike last trading price was 8.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 61500 which increased total open position to 207000
On 7 Jun WIPRO was trading at 484.55. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 147000
On 6 Jun WIPRO was trading at 461.00. The strike last trading price was 11.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 126000
On 5 Jun WIPRO was trading at 451.50. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 124500
On 4 Jun WIPRO was trading at 438.15. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 129000
On 3 Jun WIPRO was trading at 444.10. The strike last trading price was 21.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 132000
On 31 May WIPRO was trading at 438.20. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 91500
On 30 May WIPRO was trading at 436.95. The strike last trading price was 23.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 90000
On 29 May WIPRO was trading at 450.80. The strike last trading price was 19.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 84000
On 28 May WIPRO was trading at 456.05. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 75000
On 27 May WIPRO was trading at 452.45. The strike last trading price was 19.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 73500
On 24 May WIPRO was trading at 463.65. The strike last trading price was 16.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 51000
On 23 May WIPRO was trading at 465.80. The strike last trading price was 16.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 25500
On 22 May WIPRO was trading at 461.30. The strike last trading price was 17.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6000
On 21 May WIPRO was trading at 460.90. The strike last trading price was 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 17 May WIPRO was trading at 464.45. The strike last trading price was 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 16 May WIPRO was trading at 464.45. The strike last trading price was 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500