WIPRO
Wipro Ltd
Historical option data for WIPRO
06 Sep 2024 04:11 PM IST
| WIPRO 490 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 520.60 | 34.85 | -4.85 | 33,000 | 7,500 | 88,500 | ||||
| 5 Sept | 524.85 | 39.7 | 4.85 | 30,000 | 16,500 | 79,500 | ||||
| 4 Sept | 519.15 | 34.85 | -19.05 | 18,000 | -6,000 | 61,500 | ||||
| 3 Sept | 536.05 | 53.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 532.45 | 53.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 538.40 | 53.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 538.70 | 53.9 | 3.60 | 7,500 | -1,500 | 66,000 | ||||
| 28 Aug | 534.60 | 50.3 | 14.60 | 40,500 | 3,000 | 67,500 | ||||
| 27 Aug | 517.15 | 35.7 | -2.90 | 10,500 | 7,500 | 63,000 | ||||
| 26 Aug | 520.00 | 38.6 | 7.50 | 1,500 | 0 | 54,000 | ||||
| 23 Aug | 512.40 | 31.1 | -12.45 | 4,500 | 0 | 54,000 | ||||
| 22 Aug | 519.00 | 43.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 526.35 | 43.55 | 0.00 | 0 | -3,000 | 0 | ||||
| 20 Aug | 524.65 | 43.55 | 5.00 | 15,000 | -1,500 | 55,500 | ||||
| 19 Aug | 519.75 | 38.55 | 3.05 | 4,500 | -1,500 | 57,000 | ||||
| 16 Aug | 516.25 | 35.5 | 13.50 | 55,500 | -9,000 | 58,500 | ||||
| 14 Aug | 495.15 | 22 | 2.35 | 33,000 | 0 | 67,500 | ||||
| 13 Aug | 490.50 | 19.65 | 0.55 | 67,500 | 15,000 | 67,500 | ||||
| 12 Aug | 489.05 | 19.1 | -1.90 | 51,000 | 18,000 | 52,500 | ||||
| 9 Aug | 491.30 | 21 | 2.30 | 16,500 | 4,500 | 33,000 | ||||
| 8 Aug | 487.30 | 18.7 | -4.75 | 25,500 | 19,500 | 27,000 | ||||
| 7 Aug | 497.40 | 23.45 | -0.90 | 7,500 | -1,500 | 6,000 | ||||
| 6 Aug | 489.50 | 24.35 | 4.70 | 6,000 | 0 | 4,500 | ||||
| 5 Aug | 485.00 | 19.65 | -25.95 | 6,000 | 3,000 | 3,000 | ||||
| 2 Aug | 502.15 | 45.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 521.55 | 45.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 522.00 | 45.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 521.50 | 45.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 524.40 | 45.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 524.80 | 45.6 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 506.85 | 45.6 | 45.60 | 0 | 0 | 0 | ||||
| 24 Jul | 500.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 500.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 534.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 535.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 535.10 | 0 | 0 | 0 | 0 | |||||
For Wipro Ltd - strike price 490 expiring on 26SEP2024
Delta for 490 CE is -
Historical price for 490 CE is as follows
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 34.85, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 88500
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 39.7, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 79500
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 34.85, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 61500
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 53.9, 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 53.9, 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 Aug WIPRO was trading at 538.40. The strike last trading price was 53.9, 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 Aug WIPRO was trading at 538.70. The strike last trading price was 53.9, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 66000
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 50.3, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 67500
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 35.7, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 63000
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 38.6, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54000
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 31.1, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54000
On 22 Aug WIPRO was trading at 519.00. The strike last trading price was 43.55, 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 43.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 0
On 20 Aug WIPRO was trading at 524.65. The strike last trading price was 43.55, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 55500
On 19 Aug WIPRO was trading at 519.75. The strike last trading price was 38.55, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 57000
On 16 Aug WIPRO was trading at 516.25. The strike last trading price was 35.5, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 58500
On 14 Aug WIPRO was trading at 495.15. The strike last trading price was 22, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67500
On 13 Aug WIPRO was trading at 490.50. The strike last trading price was 19.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 67500
On 12 Aug WIPRO was trading at 489.05. The strike last trading price was 19.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 52500
On 9 Aug WIPRO was trading at 491.30. The strike last trading price was 21, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 33000
On 8 Aug WIPRO was trading at 487.30. The strike last trading price was 18.7, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 27000
On 7 Aug WIPRO was trading at 497.40. The strike last trading price was 23.45, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 6000
On 6 Aug WIPRO was trading at 489.50. The strike last trading price was 24.35, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 5 Aug WIPRO was trading at 485.00. The strike last trading price was 19.65, which was -25.95 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 2 Aug WIPRO was trading at 502.15. The strike last trading price was 45.6, 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 1 Aug WIPRO was trading at 521.55. The strike last trading price was 45.6, 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 31 Jul WIPRO was trading at 522.00. The strike last trading price was 45.6, 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 30 Jul WIPRO was trading at 521.50. The strike last trading price was 45.6, 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 29 Jul WIPRO was trading at 524.40. The strike last trading price was 45.6, 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 26 Jul WIPRO was trading at 524.80. The strike last trading price was 45.6, 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 25 Jul WIPRO was trading at 506.85. The strike last trading price was 45.6, which was 45.60 higher 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 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 11 Jul WIPRO was trading at 534.10. 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 10 Jul WIPRO was trading at 535.55. 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 5 Jul WIPRO was trading at 535.10. 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 490 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 520.60 | 3 | 0.85 | 11,71,500 | 36,000 | 10,48,500 |
| 5 Sept | 524.85 | 2.15 | -1.10 | 8,59,500 | 78,000 | 10,20,000 |
| 4 Sept | 519.15 | 3.25 | 1.35 | 19,90,500 | 1,54,500 | 9,45,000 |
| 3 Sept | 536.05 | 1.9 | -0.35 | 5,28,000 | -12,000 | 7,89,000 |
| 2 Sept | 532.45 | 2.25 | 0.35 | 7,68,000 | 1,09,500 | 7,98,000 |
| 30 Aug | 538.40 | 1.9 | -0.45 | 7,69,500 | 1,39,500 | 6,97,500 |
| 29 Aug | 538.70 | 2.35 | -0.15 | 8,76,000 | 40,500 | 5,61,000 |
| 28 Aug | 534.60 | 2.5 | -1.40 | 11,31,000 | 37,500 | 5,23,500 |
| 27 Aug | 517.15 | 3.9 | 0.40 | 2,35,500 | 90,000 | 4,89,000 |
| 26 Aug | 520.00 | 3.5 | -1.70 | 4,21,500 | 1,03,500 | 3,96,000 |
| 23 Aug | 512.40 | 5.2 | 1.50 | 3,61,500 | 78,000 | 2,91,000 |
| 22 Aug | 519.00 | 3.7 | 0.85 | 1,44,000 | 45,000 | 2,13,000 |
| 21 Aug | 526.35 | 2.85 | -0.60 | 63,000 | 10,500 | 1,68,000 |
| 20 Aug | 524.65 | 3.45 | -1.10 | 1,18,500 | 10,500 | 1,56,000 |
| 19 Aug | 519.75 | 4.55 | -1.45 | 1,77,000 | 46,500 | 1,44,000 |
| 16 Aug | 516.25 | 6 | -7.10 | 1,26,000 | 24,000 | 97,500 |
| 14 Aug | 495.15 | 13.1 | -0.80 | 3,000 | 0 | 75,000 |
| 13 Aug | 490.50 | 13.9 | -1.10 | 10,500 | 1,500 | 75,000 |
| 12 Aug | 489.05 | 15 | 1.00 | 18,000 | 10,500 | 70,500 |
| 9 Aug | 491.30 | 14 | -3.40 | 12,000 | 0 | 58,500 |
| 8 Aug | 487.30 | 17.4 | 3.20 | 13,500 | 6,000 | 60,000 |
| 7 Aug | 497.40 | 14.2 | -1.80 | 12,000 | 6,000 | 52,500 |
| 6 Aug | 489.50 | 16 | -4.25 | 28,500 | 3,000 | 46,500 |
| 5 Aug | 485.00 | 20.25 | 8.25 | 18,000 | 1,500 | 42,000 |
| 2 Aug | 502.15 | 12 | 6.00 | 13,500 | 3,000 | 34,500 |
| 1 Aug | 521.55 | 6 | -4.75 | 1,500 | 0 | 31,500 |
| 31 Jul | 522.00 | 10.75 | 4.40 | 1,500 | 0 | 30,000 |
| 30 Jul | 521.50 | 6.35 | 0.90 | 27,000 | 30,000 | 31,500 |
| 29 Jul | 524.40 | 5.45 | -1.60 | 12,000 | 1,500 | 1,500 |
| 26 Jul | 524.80 | 7.05 | -8.90 | 1,500 | 0 | 0 |
| 25 Jul | 506.85 | 15.95 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 500.10 | 15.95 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 500.55 | 15.95 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 534.10 | 15.95 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 535.55 | 15.95 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 535.10 | 15.95 | 0 | 0 | 0 | |
For Wipro Ltd - strike price 490 expiring on 26SEP2024
Delta for 490 PE is -
Historical price for 490 PE is as follows
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 3, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 1048500
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 2.15, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 1020000
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 3.25, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 154500 which increased total open position to 945000
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 789000
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 2.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 109500 which increased total open position to 798000
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 139500 which increased total open position to 697500
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 561000
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 2.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 523500
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 3.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 489000
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 3.5, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 103500 which increased total open position to 396000
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 5.2, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 291000
On 22 Aug WIPRO was trading at 519.00. The strike last trading price was 3.7, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 213000
On 21 Aug WIPRO was trading at 526.35. The strike last trading price was 2.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 168000
On 20 Aug WIPRO was trading at 524.65. The strike last trading price was 3.45, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 156000
On 19 Aug WIPRO was trading at 519.75. The strike last trading price was 4.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 144000
On 16 Aug WIPRO was trading at 516.25. The strike last trading price was 6, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 97500
On 14 Aug WIPRO was trading at 495.15. The strike last trading price was 13.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75000
On 13 Aug WIPRO was trading at 490.50. The strike last trading price was 13.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 75000
On 12 Aug WIPRO was trading at 489.05. The strike last trading price was 15, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 70500
On 9 Aug WIPRO was trading at 491.30. The strike last trading price was 14, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58500
On 8 Aug WIPRO was trading at 487.30. The strike last trading price was 17.4, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 60000
On 7 Aug WIPRO was trading at 497.40. The strike last trading price was 14.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 52500
On 6 Aug WIPRO was trading at 489.50. The strike last trading price was 16, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 46500
On 5 Aug WIPRO was trading at 485.00. The strike last trading price was 20.25, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 42000
On 2 Aug WIPRO was trading at 502.15. The strike last trading price was 12, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 34500
On 1 Aug WIPRO was trading at 521.55. The strike last trading price was 6, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31500
On 31 Jul WIPRO was trading at 522.00. The strike last trading price was 10.75, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 30 Jul WIPRO was trading at 521.50. The strike last trading price was 6.35, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 31500
On 29 Jul WIPRO was trading at 524.40. The strike last trading price was 5.45, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 26 Jul WIPRO was trading at 524.80. The strike last trading price was 7.05, which was -8.90 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 15.95, 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 0
On 24 Jul WIPRO was trading at 500.10. The strike last trading price was 15.95, 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 0
On 23 Jul WIPRO was trading at 500.55. The strike last trading price was 15.95, 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 0
On 11 Jul WIPRO was trading at 534.10. The strike last trading price was 15.95, 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 0
On 10 Jul WIPRO was trading at 535.55. The strike last trading price was 15.95, 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 0
On 5 Jul WIPRO was trading at 535.10. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0