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 | 69.5 | 4.50 | - | 1,12,500 | -79,500 | 4,33,500 | |||
| 4 Jul | 530.70 | 65 | - | 12,000 | 10,500 | 5,13,000 | ||||
| 3 Jul | 539.00 | 72.7 | - | 6,000 | 0 | 5,02,500 | ||||
| 2 Jul | 538.20 | 74.5 | - | 28,500 | -12,000 | 5,04,000 | ||||
| 1 Jul | 527.35 | 61.1 | - | 66,000 | -21,000 | 5,16,000 | ||||
| 28 Jun | 514.85 | 49.4 | - | 72,000 | 3,000 | 5,37,000 | ||||
| 27 Jun | 510.80 | 47.4 | - | 3,93,000 | -1,36,500 | 5,34,000 | ||||
| 26 Jun | 495.20 | 34.4 | - | 69,000 | 60,000 | 6,70,500 | ||||
| 25 Jun | 496.85 | 37.4 | - | 1,45,500 | 3,000 | 6,10,500 | ||||
| 24 Jun | 490.55 | 32 | - | 66,000 | 9,000 | 6,06,000 | ||||
| 21 Jun | 490.55 | 31.50 | - | 2,35,500 | -72,000 | 5,95,500 | ||||
| 20 Jun | 490.40 | 31.60 | - | 1,63,500 | 27,000 | 6,67,500 | ||||
| 19 Jun | 495.75 | 34.00 | - | 1,29,000 | 1,02,000 | 6,40,500 | ||||
| 18 Jun | 491.85 | 32.65 | - | 84,000 | -18,000 | 5,38,500 | ||||
| 14 Jun | 477.50 | 23.20 | - | 96,000 | 69,000 | 5,56,500 | ||||
| 13 Jun | 482.60 | 28.15 | - | 6,04,500 | 4,17,000 | 4,80,000 | ||||
| 12 Jun | 476.90 | 24.55 | - | 18,000 | 3,000 | 60,000 | ||||
| 11 Jun | 476.05 | 23.65 | - | 12,000 | 0 | 45,000 | ||||
| 10 Jun | 475.25 | 25.25 | - | 37,500 | 25,500 | 46,500 | ||||
| 7 Jun | 484.55 | 29.30 | - | 54,000 | 12,000 | 19,500 | ||||
| 6 Jun | 461.00 | 16.00 | - | 10,500 | 0 | 7,500 | ||||
| 5 Jun | 451.50 | 13.90 | - | 9,000 | 7,500 | 7,500 | ||||
| 4 Jun | 438.15 | 9.95 | - | 0 | 1,500 | 0 | ||||
| 3 Jun | 444.10 | 9.95 | - | 0 | 1,500 | 0 | ||||
| 31 May | 438.20 | 9.95 | - | 1,500 | 0 | 0 | ||||
| 30 May | 436.95 | 26.30 | - | 0 | 0 | 0 | ||||
| 29 May | 450.80 | 26.30 | - | 0 | 0 | 0 | ||||
| 28 May | 456.05 | 26.30 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 May | 452.45 | 26.30 | - | 0 | 0 | 0 | ||||
| 24 May | 463.65 | 26.30 | - | 0 | 0 | 0 | ||||
| 23 May | 465.80 | 26.30 | - | 0 | 0 | 0 | ||||
| 22 May | 461.30 | 26.30 | - | 0 | 0 | 0 | ||||
| 21 May | 460.90 | 26.30 | - | 0 | 0 | 0 | ||||
| 17 May | 464.45 | 26.30 | - | 0 | 0 | 0 | ||||
| 16 May | 464.45 | 26.30 | - | 0 | 0 | 0 | ||||
For WIPRO LTD - strike price 470 expiring on 25JUL2024
Delta for 470 CE is -
Historical price for 470 CE is as follows
On 5 Jul WIPRO was trading at 535.10. The strike last trading price was 69.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -79500 which decreased total open position to 433500
On 4 Jul WIPRO was trading at 530.70. The strike last trading price was 65, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 513000
On 3 Jul WIPRO was trading at 539.00. The strike last trading price was 72.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 502500
On 2 Jul WIPRO was trading at 538.20. The strike last trading price was 74.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 504000
On 1 Jul WIPRO was trading at 527.35. The strike last trading price was 61.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 516000
On 28 Jun WIPRO was trading at 514.85. The strike last trading price was 49.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 537000
On 27 Jun WIPRO was trading at 510.80. The strike last trading price was 47.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -136500 which decreased total open position to 534000
On 26 Jun WIPRO was trading at 495.20. The strike last trading price was 34.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 670500
On 25 Jun WIPRO was trading at 496.85. The strike last trading price was 37.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 610500
On 24 Jun WIPRO was trading at 490.55. The strike last trading price was 32, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 606000
On 21 Jun WIPRO was trading at 490.55. The strike last trading price was 31.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 595500
On 20 Jun WIPRO was trading at 490.40. The strike last trading price was 31.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 667500
On 19 Jun WIPRO was trading at 495.75. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 640500
On 18 Jun WIPRO was trading at 491.85. The strike last trading price was 32.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 538500
On 14 Jun WIPRO was trading at 477.50. The strike last trading price was 23.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 556500
On 13 Jun WIPRO was trading at 482.60. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 417000 which increased total open position to 480000
On 12 Jun WIPRO was trading at 476.90. The strike last trading price was 24.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 60000
On 11 Jun WIPRO was trading at 476.05. The strike last trading price was 23.65, 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 10 Jun WIPRO was trading at 475.25. The strike last trading price was 25.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 46500
On 7 Jun WIPRO was trading at 484.55. The strike last trading price was 29.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 19500
On 6 Jun WIPRO was trading at 461.00. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 5 Jun WIPRO was trading at 451.50. The strike last trading price was 13.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 4 Jun WIPRO was trading at 438.15. The strike last trading price was 9.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 3 Jun WIPRO was trading at 444.10. The strike last trading price was 9.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 31 May WIPRO was trading at 438.20. The strike last trading price was 9.95, 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 30 May WIPRO was trading at 436.95. The strike last trading price was 26.30, 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 26.30, 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 26.30, 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 26.30, 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 26.30, 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 26.30, 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 26.30, 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 26.30, 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 26.30, 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 26.30, 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 | 0.95 | -0.50 | - | 4,38,000 | -22,500 | 4,60,500 |
| 4 Jul | 530.70 | 1.45 | - | 2,82,000 | -6,000 | 4,83,000 | |
| 3 Jul | 539.00 | 1.25 | - | 4,08,000 | -76,500 | 4,89,000 | |
| 2 Jul | 538.20 | 1.4 | - | 7,72,500 | 70,500 | 5,65,500 | |
| 1 Jul | 527.35 | 1.65 | - | 10,02,000 | -1,57,500 | 4,95,000 | |
| 28 Jun | 514.85 | 2.7 | - | 10,20,000 | -2,22,000 | 6,52,500 | |
| 27 Jun | 510.80 | 3.5 | - | 13,98,000 | 42,000 | 8,74,500 | |
| 26 Jun | 495.20 | 5.95 | - | 3,25,500 | 42,000 | 8,32,500 | |
| 25 Jun | 496.85 | 5.85 | - | 9,16,500 | 63,000 | 7,90,500 | |
| 24 Jun | 490.55 | 7.3 | - | 2,04,000 | -16,500 | 7,41,000 | |
| 21 Jun | 490.55 | 7.50 | - | 13,18,500 | 1,80,000 | 7,56,000 | |
| 20 Jun | 490.40 | 8.70 | - | 2,04,000 | 54,000 | 5,73,000 | |
| 19 Jun | 495.75 | 9.10 | - | 2,77,500 | 1,09,500 | 5,19,000 | |
| 18 Jun | 491.85 | 8.25 | - | 3,79,500 | 78,000 | 4,09,500 | |
| 14 Jun | 477.50 | 13.40 | - | 1,18,500 | 45,000 | 3,31,500 | |
| 13 Jun | 482.60 | 12.00 | - | 3,78,000 | 1,59,000 | 2,86,500 | |
| 12 Jun | 476.90 | 13.70 | - | 57,000 | 24,000 | 1,29,000 | |
| 11 Jun | 476.05 | 15.00 | - | 48,000 | 25,500 | 99,000 | |
| 10 Jun | 475.25 | 15.30 | - | 85,500 | 51,000 | 72,000 | |
| 7 Jun | 484.55 | 11.90 | - | 45,000 | 21,000 | 21,000 | |
| 6 Jun | 461.00 | 26.25 | - | 0 | 4,500 | 0 | |
| 5 Jun | 451.50 | 26.25 | - | 0 | 4,500 | 4,500 | |
| 4 Jun | 438.15 | 26.25 | - | 0 | 0 | 0 | |
| 3 Jun | 444.10 | 26.25 | - | 0 | 0 | 0 | |
| 31 May | 438.20 | 26.25 | - | 0 | 0 | 0 | |
| 30 May | 436.95 | 26.25 | - | 0 | 0 | 0 | |
| 29 May | 450.80 | 26.25 | - | 0 | 0 | 0 | |
| 28 May | 456.05 | 26.25 | - | 0 | 0 | 0 | |
| 27 May | 452.45 | 26.25 | - | 0 | 4,500 | 0 | |
| 24 May | 463.65 | 26.25 | - | 4,500 | 1,500 | 1,500 | |
| 23 May | 465.80 | 26.80 | - | 0 | 0 | 0 | |
| 22 May | 461.30 | 26.80 | - | 0 | 0 | 0 | |
| 21 May | 460.90 | 26.80 | - | 0 | 0 | 0 | |
| 17 May | 464.45 | 26.80 | - | 0 | 0 | 0 | |
| 16 May | 464.45 | 26.80 | - | 0 | 0 | 0 | |
For WIPRO LTD - strike price 470 expiring on 25JUL2024
Delta for 470 PE is -
Historical price for 470 PE is as follows
On 5 Jul WIPRO was trading at 535.10. The strike last trading price was 0.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 460500
On 4 Jul WIPRO was trading at 530.70. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 483000
On 3 Jul WIPRO was trading at 539.00. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -76500 which decreased total open position to 489000
On 2 Jul WIPRO was trading at 538.20. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 565500
On 1 Jul WIPRO was trading at 527.35. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -157500 which decreased total open position to 495000
On 28 Jun WIPRO was trading at 514.85. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -222000 which decreased total open position to 652500
On 27 Jun WIPRO was trading at 510.80. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 874500
On 26 Jun WIPRO was trading at 495.20. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 832500
On 25 Jun WIPRO was trading at 496.85. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 790500
On 24 Jun WIPRO was trading at 490.55. The strike last trading price was 7.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 741000
On 21 Jun WIPRO was trading at 490.55. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 756000
On 20 Jun WIPRO was trading at 490.40. The strike last trading price was 8.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 573000
On 19 Jun WIPRO was trading at 495.75. The strike last trading price was 9.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 109500 which increased total open position to 519000
On 18 Jun WIPRO was trading at 491.85. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 409500
On 14 Jun WIPRO was trading at 477.50. The strike last trading price was 13.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 331500
On 13 Jun WIPRO was trading at 482.60. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 159000 which increased total open position to 286500
On 12 Jun WIPRO was trading at 476.90. The strike last trading price was 13.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 129000
On 11 Jun WIPRO was trading at 476.05. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 99000
On 10 Jun WIPRO was trading at 475.25. The strike last trading price was 15.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 72000
On 7 Jun WIPRO was trading at 484.55. The strike last trading price was 11.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 21000
On 6 Jun WIPRO was trading at 461.00. The strike last trading price was 26.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 5 Jun WIPRO was trading at 451.50. The strike last trading price was 26.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 4 Jun WIPRO was trading at 438.15. The strike last trading price was 26.25, 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 3 Jun WIPRO was trading at 444.10. The strike last trading price was 26.25, 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 31 May WIPRO was trading at 438.20. The strike last trading price was 26.25, 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 30 May WIPRO was trading at 436.95. The strike last trading price was 26.25, 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 26.25, 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 26.25, 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 26.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 24 May WIPRO was trading at 463.65. The strike last trading price was 26.25, 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 23 May WIPRO was trading at 465.80. The strike last trading price was 26.80, 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 26.80, 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 26.80, 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 26.80, 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 26.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0