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 | 39.55 | 1.15 | - | 4,57,500 | -1,29,000 | 10,44,000 | |||
| 4 Jul | 530.70 | 38.4 | - | 7,66,500 | 91,500 | 11,73,000 | ||||
| 3 Jul | 539.00 | 45.8 | - | 5,61,000 | 16,500 | 10,81,500 | ||||
| 2 Jul | 538.20 | 45 | - | 12,51,000 | -70,500 | 10,66,500 | ||||
| 1 Jul | 527.35 | 35.35 | - | 35,80,500 | -8,32,500 | 11,37,000 | ||||
| 28 Jun | 514.85 | 25.9 | - | 29,44,500 | -4,95,000 | 19,69,500 | ||||
| 27 Jun | 510.80 | 25.1 | - | 1,23,54,000 | -8,91,000 | 24,64,500 | ||||
| 26 Jun | 495.20 | 16.2 | - | 31,09,500 | 3,36,000 | 33,49,500 | ||||
| 25 Jun | 496.85 | 18.7 | - | 41,79,000 | 4,41,000 | 30,13,500 | ||||
| 24 Jun | 490.55 | 15.3 | - | 15,46,500 | 2,82,000 | 25,66,500 | ||||
| 21 Jun | 490.55 | 16.20 | - | 40,99,500 | 6,07,500 | 22,87,500 | ||||
| 20 Jun | 490.40 | 15.95 | - | 19,36,500 | 5,80,500 | 16,75,500 | ||||
| 19 Jun | 495.75 | 17.20 | - | 18,18,000 | 2,44,500 | 10,95,000 | ||||
| 18 Jun | 491.85 | 16.10 | - | 16,77,000 | 1,17,000 | 8,37,000 | ||||
| 14 Jun | 477.50 | 10.90 | - | 3,13,500 | 79,500 | 7,20,000 | ||||
| 13 Jun | 482.60 | 13.50 | - | 5,88,000 | 1,14,000 | 6,42,000 | ||||
| 12 Jun | 476.90 | 11.90 | - | 2,89,500 | 84,000 | 5,26,500 | ||||
| 11 Jun | 476.05 | 11.85 | - | 1,59,000 | 6,000 | 4,44,000 | ||||
| 10 Jun | 475.25 | 11.95 | - | 4,03,500 | 60,000 | 4,38,000 | ||||
| 7 Jun | 484.55 | 15.00 | - | 7,36,500 | 1,30,500 | 3,75,000 | ||||
|
|
||||||||||
| 6 Jun | 461.00 | 8.00 | - | 1,81,500 | 34,500 | 2,44,500 | ||||
| 5 Jun | 451.50 | 6.60 | - | 1,30,500 | 52,500 | 2,10,000 | ||||
| 4 Jun | 438.15 | 4.70 | - | 28,500 | -1,500 | 1,57,500 | ||||
| 3 Jun | 444.10 | 6.00 | - | 66,000 | 15,000 | 1,59,000 | ||||
| 31 May | 438.20 | 5.15 | - | 73,500 | 16,500 | 1,44,000 | ||||
| 30 May | 436.95 | 6.00 | - | 75,000 | 45,000 | 1,27,500 | ||||
| 29 May | 450.80 | 9.70 | - | 43,500 | 25,500 | 82,500 | ||||
| 28 May | 456.05 | 11.20 | - | 40,500 | 10,500 | 57,000 | ||||
| 27 May | 452.45 | 11.65 | - | 46,500 | 27,000 | 45,000 | ||||
| 24 May | 463.65 | 14.40 | - | 15,000 | 10,500 | 15,000 | ||||
| 23 May | 465.80 | 15.80 | - | 3,000 | 1,500 | 4,500 | ||||
| 22 May | 461.30 | 16.00 | - | 0 | 3,000 | 0 | ||||
| 21 May | 460.90 | 16.00 | - | 3,000 | 1,500 | 1,500 | ||||
| 17 May | 464.45 | 14.95 | - | 0 | 0 | 0 | ||||
| 16 May | 464.45 | 14.95 | - | 0 | 0 | 0 | ||||
For WIPRO LTD - strike price 500 expiring on 25JUL2024
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 5 Jul WIPRO was trading at 535.10. The strike last trading price was 39.55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -129000 which decreased total open position to 1044000
On 4 Jul WIPRO was trading at 530.70. The strike last trading price was 38.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 1173000
On 3 Jul WIPRO was trading at 539.00. The strike last trading price was 45.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 1081500
On 2 Jul WIPRO was trading at 538.20. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by -70500 which decreased total open position to 1066500
On 1 Jul WIPRO was trading at 527.35. The strike last trading price was 35.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -832500 which decreased total open position to 1137000
On 28 Jun WIPRO was trading at 514.85. The strike last trading price was 25.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -495000 which decreased total open position to 1969500
On 27 Jun WIPRO was trading at 510.80. The strike last trading price was 25.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -891000 which decreased total open position to 2464500
On 26 Jun WIPRO was trading at 495.20. The strike last trading price was 16.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 336000 which increased total open position to 3349500
On 25 Jun WIPRO was trading at 496.85. The strike last trading price was 18.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 441000 which increased total open position to 3013500
On 24 Jun WIPRO was trading at 490.55. The strike last trading price was 15.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 282000 which increased total open position to 2566500
On 21 Jun WIPRO was trading at 490.55. The strike last trading price was 16.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 607500 which increased total open position to 2287500
On 20 Jun WIPRO was trading at 490.40. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 580500 which increased total open position to 1675500
On 19 Jun WIPRO was trading at 495.75. The strike last trading price was 17.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 244500 which increased total open position to 1095000
On 18 Jun WIPRO was trading at 491.85. The strike last trading price was 16.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 837000
On 14 Jun WIPRO was trading at 477.50. The strike last trading price was 10.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 79500 which increased total open position to 720000
On 13 Jun WIPRO was trading at 482.60. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 642000
On 12 Jun WIPRO was trading at 476.90. The strike last trading price was 11.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 526500
On 11 Jun WIPRO was trading at 476.05. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 444000
On 10 Jun WIPRO was trading at 475.25. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 438000
On 7 Jun WIPRO was trading at 484.55. The strike last trading price was 15.00, 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 6 Jun WIPRO was trading at 461.00. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 244500
On 5 Jun WIPRO was trading at 451.50. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 210000
On 4 Jun WIPRO was trading at 438.15. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 157500
On 3 Jun WIPRO was trading at 444.10. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 159000
On 31 May WIPRO was trading at 438.20. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 144000
On 30 May WIPRO was trading at 436.95. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 127500
On 29 May WIPRO was trading at 450.80. The strike last trading price was 9.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 82500
On 28 May WIPRO was trading at 456.05. The strike last trading price was 11.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 57000
On 27 May WIPRO was trading at 452.45. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 45000
On 24 May WIPRO was trading at 463.65. The strike last trading price was 14.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 15000
On 23 May WIPRO was trading at 465.80. The strike last trading price was 15.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4500
On 22 May WIPRO was trading at 461.30. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 21 May WIPRO was trading at 460.90. The strike last trading price was 16.00, 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 17 May WIPRO was trading at 464.45. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May WIPRO was trading at 464.45. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 535.10 | 3.45 | -1.00 | - | 24,24,000 | -5,59,500 | 35,43,000 |
| 4 Jul | 530.70 | 4.45 | - | 36,33,000 | 5,07,000 | 41,02,500 | |
| 3 Jul | 539.00 | 3.65 | - | 24,61,500 | 1,93,500 | 35,95,500 | |
| 2 Jul | 538.20 | 4.05 | - | 57,57,000 | 8,34,000 | 34,11,000 | |
| 1 Jul | 527.35 | 5.55 | - | 67,14,000 | 3,43,500 | 25,77,000 | |
| 28 Jun | 514.85 | 9.3 | - | 39,96,000 | 3,06,000 | 22,33,500 | |
| 27 Jun | 510.80 | 11.1 | - | 46,84,500 | 7,51,500 | 19,27,500 | |
| 26 Jun | 495.20 | 17.35 | - | 10,15,500 | 1,99,500 | 11,77,500 | |
| 25 Jun | 496.85 | 17.3 | - | 5,44,500 | 93,000 | 9,78,000 | |
| 24 Jun | 490.55 | 20.45 | - | 3,96,000 | 54,000 | 8,82,000 | |
| 21 Jun | 490.55 | 20.50 | - | 12,45,000 | 3,07,500 | 8,25,000 | |
| 20 Jun | 490.40 | 22.50 | - | 3,55,500 | 1,42,500 | 5,16,000 | |
| 19 Jun | 495.75 | 22.65 | - | 3,91,500 | 10,500 | 3,73,500 | |
| 18 Jun | 491.85 | 21.55 | - | 2,37,000 | 96,000 | 3,63,000 | |
| 14 Jun | 477.50 | 30.85 | - | 69,000 | 58,500 | 2,67,000 | |
| 13 Jun | 482.60 | 26.90 | - | 1,69,500 | 96,000 | 2,07,000 | |
| 12 Jun | 476.90 | 31.10 | - | 33,000 | 22,500 | 1,09,500 | |
| 11 Jun | 476.05 | 32.95 | - | 12,000 | 4,500 | 85,500 | |
| 10 Jun | 475.25 | 33.45 | - | 19,500 | 9,000 | 81,000 | |
| 7 Jun | 484.55 | 26.80 | - | 1,20,000 | 67,500 | 70,500 | |
| 6 Jun | 461.00 | 47.75 | - | 1,500 | 0 | 3,000 | |
| 5 Jun | 451.50 | 65.75 | - | 0 | 3,000 | 3,000 | |
| 4 Jun | 438.15 | 65.75 | - | 3,000 | 0 | 0 | |
| 3 Jun | 444.10 | 44.95 | - | 0 | 0 | 0 | |
| 31 May | 438.20 | 44.95 | - | 0 | 0 | 0 | |
| 30 May | 436.95 | 44.95 | - | 0 | 0 | 0 | |
| 29 May | 450.80 | 44.95 | - | 0 | 0 | 0 | |
| 28 May | 456.05 | 44.95 | - | 0 | 0 | 0 | |
| 27 May | 452.45 | 44.95 | - | 0 | 0 | 0 | |
| 24 May | 463.65 | 44.95 | - | 0 | 0 | 0 | |
| 23 May | 465.80 | 44.95 | - | 0 | 0 | 0 | |
| 22 May | 461.30 | 44.95 | - | 0 | 0 | 0 | |
| 21 May | 460.90 | 44.95 | - | 0 | 0 | 0 | |
| 17 May | 464.45 | 44.95 | - | 0 | 0 | 0 | |
| 16 May | 464.45 | 44.95 | - | 0 | 0 | 0 | |
For WIPRO LTD - strike price 500 expiring on 25JUL2024
Delta for 500 PE is -
Historical price for 500 PE is as follows
On 5 Jul WIPRO was trading at 535.10. The strike last trading price was 3.45, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -559500 which decreased total open position to 3543000
On 4 Jul WIPRO was trading at 530.70. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 507000 which increased total open position to 4102500
On 3 Jul WIPRO was trading at 539.00. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 193500 which increased total open position to 3595500
On 2 Jul WIPRO was trading at 538.20. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 834000 which increased total open position to 3411000
On 1 Jul WIPRO was trading at 527.35. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 343500 which increased total open position to 2577000
On 28 Jun WIPRO was trading at 514.85. The strike last trading price was 9.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 306000 which increased total open position to 2233500
On 27 Jun WIPRO was trading at 510.80. The strike last trading price was 11.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 751500 which increased total open position to 1927500
On 26 Jun WIPRO was trading at 495.20. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 199500 which increased total open position to 1177500
On 25 Jun WIPRO was trading at 496.85. The strike last trading price was 17.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 93000 which increased total open position to 978000
On 24 Jun WIPRO was trading at 490.55. The strike last trading price was 20.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 882000
On 21 Jun WIPRO was trading at 490.55. The strike last trading price was 20.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 307500 which increased total open position to 825000
On 20 Jun WIPRO was trading at 490.40. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 516000
On 19 Jun WIPRO was trading at 495.75. The strike last trading price was 22.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 373500
On 18 Jun WIPRO was trading at 491.85. The strike last trading price was 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 363000
On 14 Jun WIPRO was trading at 477.50. The strike last trading price was 30.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 267000
On 13 Jun WIPRO was trading at 482.60. The strike last trading price was 26.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 207000
On 12 Jun WIPRO was trading at 476.90. The strike last trading price was 31.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 109500
On 11 Jun WIPRO was trading at 476.05. The strike last trading price was 32.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 85500
On 10 Jun WIPRO was trading at 475.25. The strike last trading price was 33.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 81000
On 7 Jun WIPRO was trading at 484.55. The strike last trading price was 26.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 70500
On 6 Jun WIPRO was trading at 461.00. The strike last trading price was 47.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 5 Jun WIPRO was trading at 451.50. The strike last trading price was 65.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 4 Jun WIPRO was trading at 438.15. The strike last trading price was 65.75, 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 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May WIPRO was trading at 438.20. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May WIPRO was trading at 436.95. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May WIPRO was trading at 450.80. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May WIPRO was trading at 456.05. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May WIPRO was trading at 452.45. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May WIPRO was trading at 463.65. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May WIPRO was trading at 465.80. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May WIPRO was trading at 461.30. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May WIPRO was trading at 460.90. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May WIPRO was trading at 464.45. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May WIPRO was trading at 464.45. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0