WIPRO
Wipro Ltd
Historical option data for WIPRO
06 Sep 2024 04:11 PM IST
| WIPRO 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 520.60 | 27.85 | -3.35 | 4,50,000 | -60,000 | 3,63,000 | ||||
| 5 Sept | 524.85 | 31.2 | 3.55 | 3,60,000 | 0 | 4,24,500 | ||||
| 4 Sept | 519.15 | 27.65 | -13.05 | 5,58,000 | 1,08,000 | 4,21,500 | ||||
| 3 Sept | 536.05 | 40.7 | 1.90 | 1,74,000 | -9,000 | 3,13,500 | ||||
| 2 Sept | 532.45 | 38.8 | -6.15 | 1,78,500 | 34,500 | 3,22,500 | ||||
| 30 Aug | 538.40 | 44.95 | -1.05 | 1,96,500 | -40,500 | 2,88,000 | ||||
| 29 Aug | 538.70 | 46 | 2.25 | 4,29,000 | -1,500 | 3,28,500 | ||||
| 28 Aug | 534.60 | 43.75 | 16.60 | 6,90,000 | -66,000 | 3,03,000 | ||||
| 27 Aug | 517.15 | 27.15 | -3.05 | 99,000 | 19,500 | 3,69,000 | ||||
| 26 Aug | 520.00 | 30.2 | 5.15 | 3,88,500 | 49,500 | 3,51,000 | ||||
| 23 Aug | 512.40 | 25.05 | -4.20 | 3,97,500 | 60,000 | 2,91,000 | ||||
| 22 Aug | 519.00 | 29.25 | -5.05 | 1,06,500 | 1,500 | 2,31,000 | ||||
| 21 Aug | 526.35 | 34.3 | 1.00 | 67,500 | -18,000 | 2,34,000 | ||||
| 20 Aug | 524.65 | 33.3 | 2.60 | 1,75,500 | 1,500 | 2,49,000 | ||||
| 19 Aug | 519.75 | 30.7 | 3.30 | 1,75,500 | -1,500 | 2,49,000 | ||||
| 16 Aug | 516.25 | 27.4 | 11.20 | 4,66,500 | -57,000 | 2,52,000 | ||||
| 14 Aug | 495.15 | 16.2 | 1.60 | 1,47,000 | 25,500 | 3,09,000 | ||||
| 13 Aug | 490.50 | 14.6 | 0.05 | 1,80,000 | 55,500 | 2,83,500 | ||||
| 12 Aug | 489.05 | 14.55 | -1.95 | 1,00,500 | 39,000 | 2,28,000 | ||||
| 9 Aug | 491.30 | 16.5 | 1.85 | 1,17,000 | 22,500 | 1,89,000 | ||||
| 8 Aug | 487.30 | 14.65 | -5.35 | 84,000 | 34,500 | 1,66,500 | ||||
| 7 Aug | 497.40 | 20 | 1.90 | 1,12,500 | -21,000 | 1,30,500 | ||||
| 6 Aug | 489.50 | 18.1 | 2.00 | 1,71,000 | 15,000 | 1,50,000 | ||||
|
|
||||||||||
| 5 Aug | 485.00 | 16.1 | -7.35 | 1,41,000 | 75,000 | 1,33,500 | ||||
| 2 Aug | 502.15 | 23.45 | -15.55 | 48,000 | 27,000 | 57,000 | ||||
| 1 Aug | 521.55 | 39 | 0.00 | 0 | 7,500 | 0 | ||||
| 31 Jul | 522.00 | 39 | 3.00 | 12,000 | 0 | 22,500 | ||||
| 30 Jul | 521.50 | 36 | -2.30 | 3,000 | 0 | 21,000 | ||||
| 29 Jul | 524.40 | 38.3 | 2.70 | 4,500 | 0 | 21,000 | ||||
| 26 Jul | 524.80 | 35.6 | 6.90 | 21,000 | 9,000 | 21,000 | ||||
| 25 Jul | 506.85 | 28.7 | 1.90 | 12,000 | 0 | 12,000 | ||||
| 24 Jul | 500.10 | 26.8 | 2.75 | 10,500 | 4,500 | 12,000 | ||||
| 23 Jul | 500.55 | 24.05 | -15.60 | 12,000 | 7,500 | 7,500 | ||||
| 22 Jul | 505.80 | 39.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 534.10 | 39.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 535.55 | 39.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 541.00 | 39.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 535.10 | 39.65 | 0 | 0 | 0 | |||||
For Wipro Ltd - strike price 500 expiring on 26SEP2024
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 27.85, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 363000
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 31.2, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 424500
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 27.65, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 421500
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 40.7, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 313500
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 38.8, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 322500
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 44.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 288000
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 46, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 328500
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 43.75, which was 16.60 higher than the previous day. The implied volatity was -, the open interest changed by -66000 which decreased total open position to 303000
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 27.15, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 369000
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 30.2, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 351000
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 25.05, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 291000
On 22 Aug WIPRO was trading at 519.00. The strike last trading price was 29.25, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 231000
On 21 Aug WIPRO was trading at 526.35. The strike last trading price was 34.3, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 234000
On 20 Aug WIPRO was trading at 524.65. The strike last trading price was 33.3, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 249000
On 19 Aug WIPRO was trading at 519.75. The strike last trading price was 30.7, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 249000
On 16 Aug WIPRO was trading at 516.25. The strike last trading price was 27.4, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by -57000 which decreased total open position to 252000
On 14 Aug WIPRO was trading at 495.15. The strike last trading price was 16.2, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 309000
On 13 Aug WIPRO was trading at 490.50. The strike last trading price was 14.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 55500 which increased total open position to 283500
On 12 Aug WIPRO was trading at 489.05. The strike last trading price was 14.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 228000
On 9 Aug WIPRO was trading at 491.30. The strike last trading price was 16.5, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 189000
On 8 Aug WIPRO was trading at 487.30. The strike last trading price was 14.65, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 166500
On 7 Aug WIPRO was trading at 497.40. The strike last trading price was 20, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 130500
On 6 Aug WIPRO was trading at 489.50. The strike last trading price was 18.1, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 150000
On 5 Aug WIPRO was trading at 485.00. The strike last trading price was 16.1, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 133500
On 2 Aug WIPRO was trading at 502.15. The strike last trading price was 23.45, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 57000
On 1 Aug WIPRO was trading at 521.55. The strike last trading price was 39, 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 31 Jul WIPRO was trading at 522.00. The strike last trading price was 39, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 30 Jul WIPRO was trading at 521.50. The strike last trading price was 36, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 29 Jul WIPRO was trading at 524.40. The strike last trading price was 38.3, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 26 Jul WIPRO was trading at 524.80. The strike last trading price was 35.6, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 21000
On 25 Jul WIPRO was trading at 506.85. The strike last trading price was 28.7, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 24 Jul WIPRO was trading at 500.10. The strike last trading price was 26.8, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 12000
On 23 Jul WIPRO was trading at 500.55. The strike last trading price was 24.05, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 22 Jul WIPRO was trading at 505.80. The strike last trading price was 39.65, 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 11 Jul WIPRO was trading at 534.10. The strike last trading price was 39.65, 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 10 Jul WIPRO was trading at 535.55. The strike last trading price was 39.65, 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 9 Jul WIPRO was trading at 541.00. The strike last trading price was 39.65, 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 5 Jul WIPRO was trading at 535.10. The strike last trading price was 39.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| WIPRO 500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 520.60 | 4.45 | 1.05 | 38,89,500 | -1,72,500 | 20,55,000 |
| 5 Sept | 524.85 | 3.4 | -1.50 | 27,87,000 | -1,33,500 | 22,32,000 |
| 4 Sept | 519.15 | 4.9 | 2.10 | 61,27,500 | 3,36,000 | 23,88,000 |
| 3 Sept | 536.05 | 2.8 | -0.45 | 16,23,000 | 2,68,500 | 20,52,000 |
| 2 Sept | 532.45 | 3.25 | 0.50 | 14,61,000 | 24,000 | 17,83,500 |
| 30 Aug | 538.40 | 2.75 | -0.65 | 20,95,500 | 2,38,500 | 17,61,000 |
| 29 Aug | 538.70 | 3.4 | -0.35 | 23,49,000 | 2,92,500 | 15,16,500 |
| 28 Aug | 534.60 | 3.75 | -2.30 | 25,62,000 | 1,60,500 | 12,24,000 |
| 27 Aug | 517.15 | 6.05 | 0.45 | 6,25,500 | 1,35,000 | 10,66,500 |
| 26 Aug | 520.00 | 5.6 | -2.40 | 9,84,000 | 87,000 | 9,30,000 |
| 23 Aug | 512.40 | 8 | 2.20 | 7,60,500 | 1,80,000 | 8,37,000 |
| 22 Aug | 519.00 | 5.8 | 1.60 | 5,41,500 | 70,500 | 6,57,000 |
| 21 Aug | 526.35 | 4.2 | -1.05 | 2,67,000 | 42,000 | 5,86,500 |
| 20 Aug | 524.65 | 5.25 | -1.35 | 5,82,000 | 1,21,500 | 5,43,000 |
| 19 Aug | 519.75 | 6.6 | -2.20 | 4,23,000 | 1,17,000 | 4,21,500 |
| 16 Aug | 516.25 | 8.8 | -7.20 | 3,34,500 | 0 | 3,04,500 |
| 14 Aug | 495.15 | 16 | -3.60 | 57,000 | 25,500 | 3,04,500 |
| 13 Aug | 490.50 | 19.6 | -0.80 | 37,500 | 19,500 | 2,80,500 |
| 12 Aug | 489.05 | 20.4 | 1.50 | 43,500 | 27,000 | 2,61,000 |
| 9 Aug | 491.30 | 18.9 | -4.10 | 34,500 | 18,000 | 2,34,000 |
| 8 Aug | 487.30 | 23 | 6.00 | 28,500 | 12,000 | 2,16,000 |
| 7 Aug | 497.40 | 17 | -5.70 | 22,500 | 0 | 2,07,000 |
| 6 Aug | 489.50 | 22.7 | -1.50 | 76,500 | -6,000 | 2,08,500 |
| 5 Aug | 485.00 | 24.2 | 8.55 | 1,14,000 | 30,000 | 2,13,000 |
| 2 Aug | 502.15 | 15.65 | 6.65 | 1,21,500 | 51,000 | 1,86,000 |
| 1 Aug | 521.55 | 9 | 0.50 | 33,000 | 13,500 | 1,33,500 |
| 31 Jul | 522.00 | 8.5 | -0.50 | 15,000 | 6,000 | 1,21,500 |
| 30 Jul | 521.50 | 9 | 0.65 | 36,000 | 3,000 | 1,18,500 |
| 29 Jul | 524.40 | 8.35 | -0.40 | 54,000 | 15,000 | 1,15,500 |
| 26 Jul | 524.80 | 8.75 | -7.75 | 2,35,500 | 40,500 | 1,00,500 |
| 25 Jul | 506.85 | 16.5 | -2.60 | 40,500 | -1,500 | 60,000 |
| 24 Jul | 500.10 | 19.1 | -1.10 | 43,500 | 15,000 | 61,500 |
| 23 Jul | 500.55 | 20.2 | 0.10 | 55,500 | 15,000 | 46,500 |
| 22 Jul | 505.80 | 20.1 | 0.30 | 64,500 | 31,500 | 31,500 |
| 11 Jul | 534.10 | 19.8 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 535.55 | 19.8 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 541.00 | 19.8 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 535.10 | 19.8 | 0 | 0 | 0 | |
For Wipro Ltd - strike price 500 expiring on 26SEP2024
Delta for 500 PE is -
Historical price for 500 PE is as follows
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 4.45, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -172500 which decreased total open position to 2055000
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 3.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -133500 which decreased total open position to 2232000
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 4.9, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 336000 which increased total open position to 2388000
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 2.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 268500 which increased total open position to 2052000
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 3.25, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 1783500
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 2.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 238500 which increased total open position to 1761000
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 3.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 1516500
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 3.75, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 160500 which increased total open position to 1224000
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 6.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 1066500
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 5.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 87000 which increased total open position to 930000
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 8, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 837000
On 22 Aug WIPRO was trading at 519.00. The strike last trading price was 5.8, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 657000
On 21 Aug WIPRO was trading at 526.35. The strike last trading price was 4.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 586500
On 20 Aug WIPRO was trading at 524.65. The strike last trading price was 5.25, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 543000
On 19 Aug WIPRO was trading at 519.75. The strike last trading price was 6.6, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 421500
On 16 Aug WIPRO was trading at 516.25. The strike last trading price was 8.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 304500
On 14 Aug WIPRO was trading at 495.15. The strike last trading price was 16, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 304500
On 13 Aug WIPRO was trading at 490.50. The strike last trading price was 19.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 280500
On 12 Aug WIPRO was trading at 489.05. The strike last trading price was 20.4, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 261000
On 9 Aug WIPRO was trading at 491.30. The strike last trading price was 18.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 234000
On 8 Aug WIPRO was trading at 487.30. The strike last trading price was 23, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 216000
On 7 Aug WIPRO was trading at 497.40. The strike last trading price was 17, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 207000
On 6 Aug WIPRO was trading at 489.50. The strike last trading price was 22.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 208500
On 5 Aug WIPRO was trading at 485.00. The strike last trading price was 24.2, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 213000
On 2 Aug WIPRO was trading at 502.15. The strike last trading price was 15.65, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 186000
On 1 Aug WIPRO was trading at 521.55. The strike last trading price was 9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 133500
On 31 Jul WIPRO was trading at 522.00. The strike last trading price was 8.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 121500
On 30 Jul WIPRO was trading at 521.50. The strike last trading price was 9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 118500
On 29 Jul WIPRO was trading at 524.40. The strike last trading price was 8.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 115500
On 26 Jul WIPRO was trading at 524.80. The strike last trading price was 8.75, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 100500
On 25 Jul WIPRO was trading at 506.85. The strike last trading price was 16.5, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 60000
On 24 Jul WIPRO was trading at 500.10. The strike last trading price was 19.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 61500
On 23 Jul WIPRO was trading at 500.55. The strike last trading price was 20.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 46500
On 22 Jul WIPRO was trading at 505.80. The strike last trading price was 20.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 31500
On 11 Jul WIPRO was trading at 534.10. The strike last trading price was 19.8, 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 19.8, 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 Jul WIPRO was trading at 541.00. The strike last trading price was 19.8, 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 19.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0