WIPRO
Wipro Ltd
Historical option data for WIPRO
16 Sep 2024 04:11 PM IST
| WIPRO 480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 551.90 | 70.8 | 0.00 | 0 | -1,500 | 0 | ||||
| 13 Sept | 550.60 | 70.8 | 20.80 | 13,500 | 0 | 63,000 | ||||
| 12 Sept | 530.05 | 50 | 11.65 | 39,000 | 13,500 | 75,000 | ||||
| 11 Sept | 514.35 | 38.35 | -9.65 | 27,000 | 7,500 | 55,500 | ||||
| 10 Sept | 525.75 | 48 | 9.00 | 28,500 | 16,500 | 51,000 | ||||
| 9 Sept | 514.85 | 39 | -9.00 | 10,500 | 1,500 | 36,000 | ||||
| 6 Sept | 520.60 | 48 | 0.10 | 1,500 | 0 | 36,000 | ||||
| 5 Sept | 524.85 | 47.9 | 3.50 | 4,500 | 1,500 | 36,000 | ||||
| 4 Sept | 519.15 | 44.4 | -16.15 | 4,500 | 3,000 | 33,000 | ||||
|
|
||||||||||
| 3 Sept | 536.05 | 60.55 | 0.55 | 1,500 | 0 | 28,500 | ||||
| 2 Sept | 532.45 | 60 | -4.00 | 4,500 | 1,500 | 25,500 | ||||
| 30 Aug | 538.40 | 64 | 1.60 | 3,000 | 0 | 24,000 | ||||
| 29 Aug | 538.70 | 62.4 | 2.40 | 6,000 | 0 | 21,000 | ||||
| 28 Aug | 534.60 | 60 | 16.50 | 7,500 | 4,500 | 19,500 | ||||
| 27 Aug | 517.15 | 43.5 | -3.20 | 10,500 | 9,000 | 13,500 | ||||
| 26 Aug | 520.00 | 46.7 | -5.40 | 4,500 | 3,000 | 3,000 | ||||
| 23 Aug | 512.40 | 52.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 519.00 | 52.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 526.35 | 52.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 524.65 | 52.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 519.75 | 52.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 516.25 | 52.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 495.15 | 52.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 490.50 | 52.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 489.05 | 52.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 491.30 | 52.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 487.30 | 52.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 497.40 | 52.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 489.50 | 52.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 485.00 | 52.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 502.15 | 52.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 521.55 | 52.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 522.00 | 52.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 521.50 | 52.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 524.40 | 52.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 524.80 | 52.1 | 52.10 | 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 480 expiring on 26SEP2024
Delta for 480 CE is -
Historical price for 480 CE is as follows
On 16 Sept WIPRO was trading at 551.90. The strike last trading price was 70.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 13 Sept WIPRO was trading at 550.60. The strike last trading price was 70.8, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63000
On 12 Sept WIPRO was trading at 530.05. The strike last trading price was 50, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 75000
On 11 Sept WIPRO was trading at 514.35. The strike last trading price was 38.35, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 55500
On 10 Sept WIPRO was trading at 525.75. The strike last trading price was 48, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 51000
On 9 Sept WIPRO was trading at 514.85. The strike last trading price was 39, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 36000
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 48, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 47.9, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 36000
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 44.4, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 33000
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 60.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28500
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 60, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 25500
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 64, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 62.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 60, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 19500
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 43.5, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 13500
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 46.7, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 52.1, 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 52.1, 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 52.1, 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 52.1, 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 52.1, 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 52.1, 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 52.1, 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 52.1, 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 52.1, 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 52.1, 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 52.1, 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 52.1, 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 52.1, 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 52.1, 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 52.1, 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 52.1, 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 52.1, 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 52.1, 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 52.1, 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 52.1, which was 52.10 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 480 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 551.90 | 0.35 | -0.15 | 3,43,500 | -1,57,500 | 7,56,000 |
| 13 Sept | 550.60 | 0.5 | -0.15 | 8,70,000 | -1,89,000 | 9,15,000 |
| 12 Sept | 530.05 | 0.65 | -0.85 | 21,03,000 | -2,20,500 | 11,02,500 |
| 11 Sept | 514.35 | 1.5 | 0.40 | 19,36,500 | -3,87,000 | 13,72,500 |
| 10 Sept | 525.75 | 1.1 | -0.60 | 13,77,000 | -1,45,500 | 17,64,000 |
| 9 Sept | 514.85 | 1.7 | -0.30 | 10,99,500 | 1,00,500 | 19,17,000 |
| 6 Sept | 520.60 | 2 | 0.50 | 14,41,500 | 7,500 | 18,13,500 |
| 5 Sept | 524.85 | 1.5 | -0.60 | 12,43,500 | -15,000 | 18,06,000 |
| 4 Sept | 519.15 | 2.1 | 0.85 | 27,66,000 | 6,66,000 | 18,34,500 |
| 3 Sept | 536.05 | 1.25 | -0.25 | 6,22,500 | 40,500 | 11,73,000 |
| 2 Sept | 532.45 | 1.5 | 0.25 | 9,33,000 | 91,500 | 11,32,500 |
| 30 Aug | 538.40 | 1.25 | -0.30 | 7,50,000 | 1,36,500 | 10,35,000 |
| 29 Aug | 538.70 | 1.55 | -0.05 | 4,89,000 | 67,500 | 8,97,000 |
| 28 Aug | 534.60 | 1.6 | -0.85 | 14,23,500 | 3,21,000 | 8,34,000 |
| 27 Aug | 517.15 | 2.45 | 0.25 | 3,16,500 | 87,000 | 5,11,500 |
| 26 Aug | 520.00 | 2.2 | -1.05 | 4,44,000 | 79,500 | 4,18,500 |
| 23 Aug | 512.40 | 3.25 | 0.75 | 3,09,000 | 87,000 | 3,39,000 |
| 22 Aug | 519.00 | 2.5 | 0.65 | 2,32,500 | 43,500 | 2,38,500 |
| 21 Aug | 526.35 | 1.85 | -0.50 | 1,20,000 | 24,000 | 1,93,500 |
| 20 Aug | 524.65 | 2.35 | -0.75 | 1,06,500 | 3,000 | 1,66,500 |
| 19 Aug | 519.75 | 3.1 | -1.20 | 2,08,500 | 81,000 | 1,65,000 |
| 16 Aug | 516.25 | 4.3 | -3.90 | 1,38,000 | 33,000 | 84,000 |
| 14 Aug | 495.15 | 8.2 | -2.05 | 12,000 | -6,000 | 48,000 |
| 13 Aug | 490.50 | 10.25 | -0.25 | 13,500 | -3,000 | 55,500 |
| 12 Aug | 489.05 | 10.5 | 0.55 | 22,500 | 16,500 | 58,500 |
| 9 Aug | 491.30 | 9.95 | -3.05 | 18,000 | 4,500 | 40,500 |
| 8 Aug | 487.30 | 13 | 3.50 | 22,500 | 13,500 | 34,500 |
| 7 Aug | 497.40 | 9.5 | -6.70 | 6,000 | 1,500 | 24,000 |
| 6 Aug | 489.50 | 16.2 | 0.00 | 0 | 7,500 | 0 |
| 5 Aug | 485.00 | 16.2 | 8.00 | 10,500 | 9,000 | 24,000 |
| 2 Aug | 502.15 | 8.2 | 4.70 | 6,000 | 4,500 | 13,500 |
| 1 Aug | 521.55 | 3.5 | -0.45 | 1,500 | 0 | 7,500 |
| 31 Jul | 522.00 | 3.95 | 0.00 | 3,000 | 0 | 4,500 |
| 30 Jul | 521.50 | 3.95 | 0.35 | 3,000 | 4,500 | 4,500 |
| 29 Jul | 524.40 | 3.6 | -9.05 | 3,000 | 0 | 0 |
| 26 Jul | 524.80 | 12.65 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 506.85 | 12.65 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 500.10 | 12.65 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 500.55 | 12.65 | 0 | 0 | 0 | |
For Wipro Ltd - strike price 480 expiring on 26SEP2024
Delta for 480 PE is -
Historical price for 480 PE is as follows
On 16 Sept WIPRO was trading at 551.90. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -157500 which decreased total open position to 756000
On 13 Sept WIPRO was trading at 550.60. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -189000 which decreased total open position to 915000
On 12 Sept WIPRO was trading at 530.05. The strike last trading price was 0.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -220500 which decreased total open position to 1102500
On 11 Sept WIPRO was trading at 514.35. The strike last trading price was 1.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -387000 which decreased total open position to 1372500
On 10 Sept WIPRO was trading at 525.75. The strike last trading price was 1.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -145500 which decreased total open position to 1764000
On 9 Sept WIPRO was trading at 514.85. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 100500 which increased total open position to 1917000
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 1813500
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 1.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 1806000
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 2.1, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 666000 which increased total open position to 1834500
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 1173000
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 1132500
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 1035000
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 897000
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 1.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 321000 which increased total open position to 834000
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 2.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 87000 which increased total open position to 511500
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 2.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 79500 which increased total open position to 418500
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 3.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 87000 which increased total open position to 339000
On 22 Aug WIPRO was trading at 519.00. The strike last trading price was 2.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 238500
On 21 Aug WIPRO was trading at 526.35. The strike last trading price was 1.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 193500
On 20 Aug WIPRO was trading at 524.65. The strike last trading price was 2.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 166500
On 19 Aug WIPRO was trading at 519.75. The strike last trading price was 3.1, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 165000
On 16 Aug WIPRO was trading at 516.25. The strike last trading price was 4.3, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 84000
On 14 Aug WIPRO was trading at 495.15. The strike last trading price was 8.2, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 48000
On 13 Aug WIPRO was trading at 490.50. The strike last trading price was 10.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 55500
On 12 Aug WIPRO was trading at 489.05. The strike last trading price was 10.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 58500
On 9 Aug WIPRO was trading at 491.30. The strike last trading price was 9.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 40500
On 8 Aug WIPRO was trading at 487.30. The strike last trading price was 13, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 34500
On 7 Aug WIPRO was trading at 497.40. The strike last trading price was 9.5, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 24000
On 6 Aug WIPRO was trading at 489.50. The strike last trading price was 16.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 5 Aug WIPRO was trading at 485.00. The strike last trading price was 16.2, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 24000
On 2 Aug WIPRO was trading at 502.15. The strike last trading price was 8.2, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 13500
On 1 Aug WIPRO was trading at 521.55. The strike last trading price was 3.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 31 Jul WIPRO was trading at 522.00. The strike last trading price was 3.95, 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 4500
On 30 Jul WIPRO was trading at 521.50. The strike last trading price was 3.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 29 Jul WIPRO was trading at 524.40. The strike last trading price was 3.6, which was -9.05 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 12.65, 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 25 Jul WIPRO was trading at 506.85. The strike last trading price was 12.65, 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 12.65, 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 12.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0