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 | 49.4 | 4.40 | - | 15,000 | 4,500 | 1,45,500 | |||
| 4 Jul | 530.70 | 45 | - | 66,000 | -28,500 | 1,41,000 | ||||
| 3 Jul | 539.00 | 57.15 | - | 16,500 | -10,500 | 1,69,500 | ||||
| 2 Jul | 538.20 | 52.65 | - | 81,000 | 13,500 | 1,81,500 | ||||
| 1 Jul | 527.35 | 43.55 | - | 5,08,500 | -1,15,500 | 1,68,000 | ||||
| 28 Jun | 514.85 | 32.7 | - | 3,79,500 | -1,62,000 | 2,83,500 | ||||
| 27 Jun | 510.80 | 31.5 | - | 21,42,000 | -1,68,000 | 4,45,500 | ||||
| 26 Jun | 495.20 | 21.3 | - | 5,07,000 | 31,500 | 6,12,000 | ||||
| 25 Jun | 496.85 | 23.85 | - | 9,22,500 | -18,000 | 5,80,500 | ||||
| 24 Jun | 490.55 | 19.9 | - | 6,33,000 | 1,500 | 5,98,500 | ||||
| 21 Jun | 490.55 | 20.70 | - | 11,13,000 | 1,50,000 | 5,97,000 | ||||
| 20 Jun | 490.40 | 20.20 | - | 6,45,000 | 1,90,500 | 4,47,000 | ||||
| 19 Jun | 495.75 | 21.60 | - | 6,07,500 | 15,000 | 2,56,500 | ||||
| 18 Jun | 491.85 | 20.70 | - | 7,29,000 | 54,000 | 2,37,000 | ||||
| 14 Jun | 477.50 | 13.95 | - | 57,000 | 28,500 | 1,83,000 | ||||
| 13 Jun | 482.60 | 17.55 | - | 81,000 | 21,000 | 1,54,500 | ||||
| 12 Jun | 476.90 | 15.25 | - | 39,000 | 28,500 | 1,33,500 | ||||
| 11 Jun | 476.05 | 14.90 | - | 60,000 | 22,500 | 91,500 | ||||
| 10 Jun | 475.25 | 15.30 | - | 88,500 | 61,500 | 66,000 | ||||
| 7 Jun | 484.55 | 19.65 | - | 7,500 | 6,000 | 6,000 | ||||
| 6 Jun | 461.00 | 18.20 | - | 0 | 0 | 0 | ||||
| 5 Jun | 451.50 | 18.20 | - | 0 | 0 | 0 | ||||
| 4 Jun | 438.15 | 18.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 444.10 | 18.20 | - | 0 | 0 | 0 | ||||
| 31 May | 438.20 | 18.20 | - | 0 | 0 | 0 | ||||
| 30 May | 436.95 | 18.20 | - | 0 | 0 | 0 | ||||
| 29 May | 450.80 | 18.20 | - | 0 | 0 | 0 | ||||
| 28 May | 456.05 | 18.20 | - | 0 | 0 | 0 | ||||
| 27 May | 452.45 | 18.20 | - | 0 | 0 | 0 | ||||
| 24 May | 463.65 | 18.20 | - | 0 | 0 | 0 | ||||
| 23 May | 465.80 | 18.20 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 May | 461.30 | 18.20 | - | 0 | 0 | 0 | ||||
| 21 May | 460.90 | 18.20 | - | 0 | 0 | 0 | ||||
| 17 May | 464.45 | 18.20 | - | 0 | 0 | 0 | ||||
| 16 May | 464.45 | 18.20 | - | 0 | 0 | 0 | ||||
For WIPRO LTD - strike price 490 expiring on 25JUL2024
Delta for 490 CE is -
Historical price for 490 CE is as follows
On 5 Jul WIPRO was trading at 535.10. The strike last trading price was 49.4, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 145500
On 4 Jul WIPRO was trading at 530.70. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 141000
On 3 Jul WIPRO was trading at 539.00. The strike last trading price was 57.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 169500
On 2 Jul WIPRO was trading at 538.20. The strike last trading price was 52.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 181500
On 1 Jul WIPRO was trading at 527.35. The strike last trading price was 43.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -115500 which decreased total open position to 168000
On 28 Jun WIPRO was trading at 514.85. The strike last trading price was 32.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -162000 which decreased total open position to 283500
On 27 Jun WIPRO was trading at 510.80. The strike last trading price was 31.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -168000 which decreased total open position to 445500
On 26 Jun WIPRO was trading at 495.20. The strike last trading price was 21.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 612000
On 25 Jun WIPRO was trading at 496.85. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 580500
On 24 Jun WIPRO was trading at 490.55. The strike last trading price was 19.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 598500
On 21 Jun WIPRO was trading at 490.55. The strike last trading price was 20.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 597000
On 20 Jun WIPRO was trading at 490.40. The strike last trading price was 20.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 190500 which increased total open position to 447000
On 19 Jun WIPRO was trading at 495.75. The strike last trading price was 21.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 256500
On 18 Jun WIPRO was trading at 491.85. The strike last trading price was 20.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 237000
On 14 Jun WIPRO was trading at 477.50. The strike last trading price was 13.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 183000
On 13 Jun WIPRO was trading at 482.60. The strike last trading price was 17.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 154500
On 12 Jun WIPRO was trading at 476.90. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 133500
On 11 Jun WIPRO was trading at 476.05. The strike last trading price was 14.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 91500
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 61500 which increased total open position to 66000
On 7 Jun WIPRO was trading at 484.55. The strike last trading price was 19.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 6 Jun WIPRO was trading at 461.00. The strike last trading price was 18.20, 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 5 Jun WIPRO was trading at 451.50. The strike last trading price was 18.20, 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 4 Jun WIPRO was trading at 438.15. The strike last trading price was 18.20, 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 18.20, 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 18.20, 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 18.20, 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 18.20, 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 18.20, 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 18.20, 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 18.20, 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 18.20, 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 18.20, 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 18.20, 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 18.20, 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 18.20, 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 | 2.15 | -0.85 | - | 4,68,000 | 34,500 | 9,42,000 |
| 4 Jul | 530.70 | 3 | - | 6,15,000 | -70,500 | 9,07,500 | |
| 3 Jul | 539.00 | 2.45 | - | 4,81,500 | 6,000 | 9,78,000 | |
| 2 Jul | 538.20 | 2.8 | - | 16,93,500 | -25,500 | 9,84,000 | |
| 1 Jul | 527.35 | 3.7 | - | 28,12,500 | -25,500 | 10,09,500 | |
| 28 Jun | 514.85 | 6.15 | - | 21,28,500 | 4,500 | 10,35,000 | |
| 27 Jun | 510.80 | 7.8 | - | 35,50,500 | 2,52,000 | 10,30,500 | |
| 26 Jun | 495.20 | 12.6 | - | 5,37,000 | 66,000 | 7,75,500 | |
| 25 Jun | 496.85 | 12.4 | - | 8,61,000 | 1,47,000 | 7,09,500 | |
| 24 Jun | 490.55 | 15.05 | - | 3,04,500 | 33,000 | 5,61,000 | |
| 21 Jun | 490.55 | 15.25 | - | 10,47,000 | 1,47,000 | 5,22,000 | |
| 20 Jun | 490.40 | 17.15 | - | 4,32,000 | 1,30,500 | 3,75,000 | |
| 19 Jun | 495.75 | 17.35 | - | 2,74,500 | 78,000 | 2,44,500 | |
| 18 Jun | 491.85 | 16.25 | - | 3,91,500 | 1,47,000 | 1,60,500 | |
| 14 Jun | 477.50 | 23.50 | - | 3,000 | 1,500 | 13,500 | |
| 13 Jun | 482.60 | 21.25 | - | 7,500 | 4,500 | 10,500 | |
| 12 Jun | 476.90 | 24.75 | - | 0 | 4,500 | 0 | |
| 11 Jun | 476.05 | 24.75 | - | 6,000 | 1,500 | 3,000 | |
| 10 Jun | 475.25 | 32.10 | - | 0 | 0 | 0 | |
| 7 Jun | 484.55 | 32.10 | - | 0 | 1,500 | 0 | |
| 6 Jun | 461.00 | 32.10 | - | 0 | 1,500 | 0 | |
| 5 Jun | 451.50 | 32.10 | - | 0 | 1,500 | 1,500 | |
| 4 Jun | 438.15 | 32.10 | - | 0 | 0 | 0 | |
| 3 Jun | 444.10 | 32.10 | - | 0 | 0 | 0 | |
| 31 May | 438.20 | 32.10 | - | 0 | 0 | 0 | |
| 30 May | 436.95 | 32.10 | - | 0 | 0 | 0 | |
| 29 May | 450.80 | 32.10 | - | 0 | 0 | 0 | |
| 28 May | 456.05 | 32.10 | - | 0 | 0 | 0 | |
| 27 May | 452.45 | 32.10 | - | 0 | 1,500 | 0 | |
| 24 May | 463.65 | 32.10 | - | 1,500 | 0 | 0 | |
| 23 May | 465.80 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 461.30 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 460.90 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 464.45 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 464.45 | 0.00 | - | 0 | 0 | 0 | |
For WIPRO LTD - strike price 490 expiring on 25JUL2024
Delta for 490 PE is -
Historical price for 490 PE is as follows
On 5 Jul WIPRO was trading at 535.10. 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 34500 which increased total open position to 942000
On 4 Jul WIPRO was trading at 530.70. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by -70500 which decreased total open position to 907500
On 3 Jul WIPRO was trading at 539.00. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 978000
On 2 Jul WIPRO was trading at 538.20. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 984000
On 1 Jul WIPRO was trading at 527.35. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 1009500
On 28 Jun WIPRO was trading at 514.85. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 1035000
On 27 Jun WIPRO was trading at 510.80. The strike last trading price was 7.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 252000 which increased total open position to 1030500
On 26 Jun WIPRO was trading at 495.20. The strike last trading price was 12.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 775500
On 25 Jun WIPRO was trading at 496.85. The strike last trading price was 12.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 147000 which increased total open position to 709500
On 24 Jun WIPRO was trading at 490.55. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 561000
On 21 Jun WIPRO was trading at 490.55. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 147000 which increased total open position to 522000
On 20 Jun WIPRO was trading at 490.40. The strike last trading price was 17.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 130500 which increased total open position to 375000
On 19 Jun WIPRO was trading at 495.75. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 244500
On 18 Jun WIPRO was trading at 491.85. The strike last trading price was 16.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 147000 which increased total open position to 160500
On 14 Jun WIPRO was trading at 477.50. 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 13500
On 13 Jun WIPRO was trading at 482.60. The strike last trading price was 21.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 10500
On 12 Jun WIPRO was trading at 476.90. The strike last trading price was 24.75, 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 11 Jun WIPRO was trading at 476.05. The strike last trading price was 24.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3000
On 10 Jun WIPRO was trading at 475.25. The strike last trading price was 32.10, 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 7 Jun WIPRO was trading at 484.55. The strike last trading price was 32.10, 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 6 Jun WIPRO was trading at 461.00. The strike last trading price was 32.10, 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 5 Jun WIPRO was trading at 451.50. The strike last trading price was 32.10, 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 4 Jun WIPRO was trading at 438.15. The strike last trading price was 32.10, 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 32.10, 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 32.10, 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 32.10, 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 32.10, 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 32.10, 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 32.10, 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 24 May WIPRO was trading at 463.65. The strike last trading price was 32.10, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0