WIPRO
Wipro Ltd
Historical option data for WIPRO
16 Sep 2024 04:11 PM IST
| WIPRO 470 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 551.90 | 52.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 550.60 | 52.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 530.05 | 52.6 | 5.25 | 3,000 | 0 | 22,500 | ||||
| 11 Sept | 514.35 | 47.35 | -4.30 | 9,000 | 7,500 | 21,000 | ||||
| 10 Sept | 525.75 | 51.65 | 2.65 | 7,500 | 4,500 | 13,500 | ||||
| 9 Sept | 514.85 | 49 | -11.45 | 9,000 | 1,500 | 9,000 | ||||
| 6 Sept | 520.60 | 60.45 | 4.05 | 4,500 | -1,500 | 9,000 | ||||
| 5 Sept | 524.85 | 56.4 | -12.60 | 12,000 | 6,000 | 12,000 | ||||
| 4 Sept | 519.15 | 69 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 536.05 | 69 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 532.45 | 69 | -1.00 | 1,500 | 0 | 6,000 | ||||
| 30 Aug | 538.40 | 70 | 0.00 | 0 | 1,500 | 0 | ||||
| 29 Aug | 538.70 | 70 | -0.40 | 4,500 | 1,500 | 6,000 | ||||
| 28 Aug | 534.60 | 70.4 | 11.25 | 25,500 | 4,500 | 4,500 | ||||
| 27 Aug | 517.15 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 520.00 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 512.40 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 519.00 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 526.35 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 524.65 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 519.75 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 516.25 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 495.15 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 490.50 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 489.05 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 491.30 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 487.30 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 497.40 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 489.50 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 485.00 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 502.15 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 521.55 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 522.00 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 521.50 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 524.40 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 524.80 | 59.15 | 59.15 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 25 Jul | 506.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 500.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 500.55 | 0 | 0 | 0 | 0 | |||||
For Wipro Ltd - strike price 470 expiring on 26SEP2024
Delta for 470 CE is -
Historical price for 470 CE is as follows
On 16 Sept WIPRO was trading at 551.90. The strike last trading price was 52.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept WIPRO was trading at 550.60. The strike last trading price was 52.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept WIPRO was trading at 530.05. The strike last trading price was 52.6, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 11 Sept WIPRO was trading at 514.35. The strike last trading price was 47.35, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 21000
On 10 Sept WIPRO was trading at 525.75. The strike last trading price was 51.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 13500
On 9 Sept WIPRO was trading at 514.85. The strike last trading price was 49, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 9000
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 60.45, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 9000
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 56.4, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 12000
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 69, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 70, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6000
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 70.4, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug WIPRO was trading at 519.00. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug WIPRO was trading at 526.35. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug WIPRO was trading at 524.65. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug WIPRO was trading at 519.75. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug WIPRO was trading at 516.25. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug WIPRO was trading at 495.15. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug WIPRO was trading at 490.50. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug WIPRO was trading at 489.05. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug WIPRO was trading at 491.30. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug WIPRO was trading at 487.30. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug WIPRO was trading at 497.40. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug WIPRO was trading at 489.50. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug WIPRO was trading at 485.00. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug WIPRO was trading at 502.15. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug WIPRO was trading at 521.55. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul WIPRO was trading at 522.00. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul WIPRO was trading at 521.50. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul WIPRO was trading at 524.40. The strike last trading price was 59.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul WIPRO was trading at 524.80. The strike last trading price was 59.15, which was 59.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul WIPRO was trading at 506.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul WIPRO was trading at 500.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul WIPRO was trading at 500.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| WIPRO 470 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 551.90 | 0.3 | -0.10 | 1,95,000 | -46,500 | 4,77,000 |
| 13 Sept | 550.60 | 0.4 | 0.00 | 2,76,000 | -40,500 | 5,23,500 |
| 12 Sept | 530.05 | 0.4 | -0.50 | 4,41,000 | -84,000 | 5,98,500 |
| 11 Sept | 514.35 | 0.9 | 0.10 | 9,97,500 | -1,92,000 | 6,90,000 |
| 10 Sept | 525.75 | 0.8 | -0.35 | 10,17,000 | -25,500 | 8,82,000 |
| 9 Sept | 514.85 | 1.15 | -0.20 | 6,01,500 | 55,500 | 9,10,500 |
| 6 Sept | 520.60 | 1.35 | 0.35 | 10,47,000 | -60,000 | 8,55,000 |
| 5 Sept | 524.85 | 1 | -0.50 | 4,86,000 | -85,500 | 9,16,500 |
| 4 Sept | 519.15 | 1.5 | 0.60 | 15,70,500 | 4,78,500 | 10,09,500 |
| 3 Sept | 536.05 | 0.9 | -0.15 | 1,78,500 | 37,500 | 5,31,000 |
| 2 Sept | 532.45 | 1.05 | 0.05 | 2,34,000 | 30,000 | 4,95,000 |
| 30 Aug | 538.40 | 1 | -0.20 | 3,43,500 | 1,45,500 | 4,68,000 |
| 29 Aug | 538.70 | 1.2 | 0.00 | 1,59,000 | 33,000 | 3,18,000 |
| 28 Aug | 534.60 | 1.2 | -0.40 | 3,49,500 | 13,500 | 2,86,500 |
| 27 Aug | 517.15 | 1.6 | 0.25 | 94,500 | 15,000 | 2,71,500 |
| 26 Aug | 520.00 | 1.35 | -0.75 | 1,65,000 | -24,000 | 2,56,500 |
| 23 Aug | 512.40 | 2.1 | 0.50 | 1,74,000 | 84,000 | 2,80,500 |
| 22 Aug | 519.00 | 1.6 | 0.30 | 1,35,000 | 34,500 | 1,96,500 |
| 21 Aug | 526.35 | 1.3 | -0.25 | 81,000 | -7,500 | 1,66,500 |
| 20 Aug | 524.65 | 1.55 | -0.60 | 1,56,000 | 24,000 | 1,87,500 |
| 19 Aug | 519.75 | 2.15 | -0.85 | 1,00,500 | 60,000 | 1,60,500 |
| 16 Aug | 516.25 | 3 | -2.90 | 1,17,000 | 3,000 | 1,00,500 |
| 14 Aug | 495.15 | 5.9 | -1.65 | 21,000 | 6,000 | 97,500 |
| 13 Aug | 490.50 | 7.55 | -4.95 | 6,000 | 1,500 | 88,500 |
| 12 Aug | 489.05 | 12.5 | 5.20 | 4,500 | 1,500 | 85,500 |
| 9 Aug | 491.30 | 7.3 | -2.10 | 9,000 | 6,000 | 84,000 |
| 8 Aug | 487.30 | 9.4 | -1.60 | 10,500 | 0 | 76,500 |
| 7 Aug | 497.40 | 11 | 0.00 | 0 | 9,000 | 0 |
| 6 Aug | 489.50 | 11 | -0.35 | 24,000 | 9,000 | 76,500 |
| 5 Aug | 485.00 | 11.35 | 5.65 | 24,000 | 13,500 | 67,500 |
| 2 Aug | 502.15 | 5.7 | 2.25 | 10,500 | 4,500 | 52,500 |
| 1 Aug | 521.55 | 3.45 | 0.00 | 1,500 | 0 | 48,000 |
| 31 Jul | 522.00 | 3.45 | 0.75 | 15,000 | 13,500 | 46,500 |
| 30 Jul | 521.50 | 2.7 | 0.20 | 27,000 | 18,000 | 34,500 |
| 29 Jul | 524.40 | 2.5 | -0.80 | 7,500 | 6,000 | 16,500 |
| 26 Jul | 524.80 | 3.3 | -5.65 | 10,500 | 10,500 | 10,500 |
| 25 Jul | 506.85 | 8.95 | 0.00 | 0 | 3,000 | 0 |
| 24 Jul | 500.10 | 8.95 | 2.90 | 3,000 | 3,000 | 9,000 |
| 23 Jul | 500.55 | 6.05 | 7,500 | 6,000 | 6,000 | |
For Wipro Ltd - strike price 470 expiring on 26SEP2024
Delta for 470 PE is -
Historical price for 470 PE is as follows
On 16 Sept WIPRO was trading at 551.90. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -46500 which decreased total open position to 477000
On 13 Sept WIPRO was trading at 550.60. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 523500
On 12 Sept WIPRO was trading at 530.05. The strike last trading price was 0.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -84000 which decreased total open position to 598500
On 11 Sept WIPRO was trading at 514.35. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -192000 which decreased total open position to 690000
On 10 Sept WIPRO was trading at 525.75. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 882000
On 9 Sept WIPRO was trading at 514.85. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 55500 which increased total open position to 910500
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 1.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 855000
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -85500 which decreased total open position to 916500
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 1.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 478500 which increased total open position to 1009500
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 531000
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 495000
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 145500 which increased total open position to 468000
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 318000
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 286500
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 1.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 271500
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 1.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 256500
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 2.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 280500
On 22 Aug WIPRO was trading at 519.00. The strike last trading price was 1.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 196500
On 21 Aug WIPRO was trading at 526.35. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 166500
On 20 Aug WIPRO was trading at 524.65. The strike last trading price was 1.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 187500
On 19 Aug WIPRO was trading at 519.75. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 160500
On 16 Aug WIPRO was trading at 516.25. The strike last trading price was 3, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 100500
On 14 Aug WIPRO was trading at 495.15. The strike last trading price was 5.9, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 97500
On 13 Aug WIPRO was trading at 490.50. The strike last trading price was 7.55, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 88500
On 12 Aug WIPRO was trading at 489.05. The strike last trading price was 12.5, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 85500
On 9 Aug WIPRO was trading at 491.30. The strike last trading price was 7.3, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 84000
On 8 Aug WIPRO was trading at 487.30. The strike last trading price was 9.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76500
On 7 Aug WIPRO was trading at 497.40. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 0
On 6 Aug WIPRO was trading at 489.50. The strike last trading price was 11, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 76500
On 5 Aug WIPRO was trading at 485.00. The strike last trading price was 11.35, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 67500
On 2 Aug WIPRO was trading at 502.15. The strike last trading price was 5.7, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 52500
On 1 Aug WIPRO was trading at 521.55. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 31 Jul WIPRO was trading at 522.00. The strike last trading price was 3.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 46500
On 30 Jul WIPRO was trading at 521.50. The strike last trading price was 2.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 34500
On 29 Jul WIPRO was trading at 524.40. The strike last trading price was 2.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 16500
On 26 Jul WIPRO was trading at 524.80. The strike last trading price was 3.3, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 25 Jul WIPRO was trading at 506.85. The strike last trading price was 8.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 24 Jul WIPRO was trading at 500.10. The strike last trading price was 8.95, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 9000
On 23 Jul WIPRO was trading at 500.55. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000