WIPRO
Wipro Ltd
Historical option data for WIPRO
06 Sep 2024 04:11 PM IST
| WIPRO 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 520.60 | 20.45 | -2.70 | 3,00,000 | 15,000 | 5,70,000 | ||||
| 5 Sept | 524.85 | 23.15 | 2.90 | 3,15,000 | -73,500 | 5,56,500 | ||||
| 4 Sept | 519.15 | 20.25 | -13.75 | 7,96,500 | 3,51,000 | 6,30,000 | ||||
| 3 Sept | 536.05 | 34 | 3.05 | 42,000 | -9,000 | 2,79,000 | ||||
| 2 Sept | 532.45 | 30.95 | -4.85 | 33,000 | -9,000 | 2,89,500 | ||||
| 30 Aug | 538.40 | 35.8 | -1.70 | 18,000 | -7,500 | 2,98,500 | ||||
| 29 Aug | 538.70 | 37.5 | 1.95 | 1,09,500 | 4,500 | 3,07,500 | ||||
| 28 Aug | 534.60 | 35.55 | 15.15 | 9,96,000 | -36,000 | 3,01,500 | ||||
| 27 Aug | 517.15 | 20.4 | -2.80 | 2,55,000 | 61,500 | 3,27,000 | ||||
| 26 Aug | 520.00 | 23.2 | 4.20 | 5,43,000 | 76,500 | 2,64,000 | ||||
| 23 Aug | 512.40 | 19 | -2.80 | 3,00,000 | 78,000 | 1,83,000 | ||||
| 22 Aug | 519.00 | 21.8 | -4.80 | 49,500 | 3,000 | 1,03,500 | ||||
| 21 Aug | 526.35 | 26.6 | 0.90 | 12,000 | 1,500 | 1,02,000 | ||||
| 20 Aug | 524.65 | 25.7 | 1.90 | 85,500 | 21,000 | 99,000 | ||||
| 19 Aug | 519.75 | 23.8 | 2.50 | 1,86,000 | 1,500 | 79,500 | ||||
| 16 Aug | 516.25 | 21.3 | 8.95 | 2,62,500 | 7,500 | 78,000 | ||||
| 14 Aug | 495.15 | 12.35 | 1.55 | 18,000 | 1,500 | 70,500 | ||||
| 13 Aug | 490.50 | 10.8 | -0.10 | 37,500 | 22,500 | 64,500 | ||||
| 12 Aug | 489.05 | 10.9 | -1.10 | 18,000 | 6,000 | 40,500 | ||||
|
|
||||||||||
| 9 Aug | 491.30 | 12 | 0.75 | 18,000 | 4,500 | 33,000 | ||||
| 8 Aug | 487.30 | 11.25 | -4.85 | 10,500 | 4,500 | 27,000 | ||||
| 7 Aug | 497.40 | 16.1 | 1.20 | 7,500 | 0 | 22,500 | ||||
| 6 Aug | 489.50 | 14.9 | 3.30 | 3,000 | 0 | 21,000 | ||||
| 5 Aug | 485.00 | 11.6 | -7.30 | 12,000 | 6,000 | 19,500 | ||||
| 2 Aug | 502.15 | 18.9 | -11.30 | 15,000 | 10,500 | 13,500 | ||||
| 1 Aug | 521.55 | 30.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 522.00 | 30.2 | -3.45 | 1,500 | 0 | 3,000 | ||||
| 30 Jul | 521.50 | 33.65 | 0.00 | 0 | 3,000 | 0 | ||||
| 29 Jul | 524.40 | 33.65 | 0.00 | 0 | 3,000 | 0 | ||||
| 26 Jul | 524.80 | 33.65 | -0.55 | 4,500 | 3,000 | 3,000 | ||||
| 25 Jul | 506.85 | 34.2 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 500.10 | 34.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 500.55 | 34.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 505.80 | 34.2 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 534.10 | 34.2 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 535.55 | 34.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 541.00 | 34.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 535.10 | 34.2 | 0 | 0 | 0 | |||||
For Wipro Ltd - strike price 510 expiring on 26SEP2024
Delta for 510 CE is -
Historical price for 510 CE is as follows
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 20.45, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 570000
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 23.15, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -73500 which decreased total open position to 556500
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 20.25, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 351000 which increased total open position to 630000
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 34, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 279000
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 30.95, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 289500
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 35.8, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 298500
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 37.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 307500
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 35.55, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 301500
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 20.4, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 61500 which increased total open position to 327000
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 23.2, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 76500 which increased total open position to 264000
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 19, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 183000
On 22 Aug WIPRO was trading at 519.00. The strike last trading price was 21.8, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 103500
On 21 Aug WIPRO was trading at 526.35. The strike last trading price was 26.6, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 102000
On 20 Aug WIPRO was trading at 524.65. The strike last trading price was 25.7, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 99000
On 19 Aug WIPRO was trading at 519.75. The strike last trading price was 23.8, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 79500
On 16 Aug WIPRO was trading at 516.25. The strike last trading price was 21.3, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 78000
On 14 Aug WIPRO was trading at 495.15. The strike last trading price was 12.35, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 70500
On 13 Aug WIPRO was trading at 490.50. The strike last trading price was 10.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 64500
On 12 Aug WIPRO was trading at 489.05. The strike last trading price was 10.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 40500
On 9 Aug WIPRO was trading at 491.30. The strike last trading price was 12, which was 0.75 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 11.25, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 27000
On 7 Aug WIPRO was trading at 497.40. The strike last trading price was 16.1, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 6 Aug WIPRO was trading at 489.50. The strike last trading price was 14.9, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 5 Aug WIPRO was trading at 485.00. The strike last trading price was 11.6, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 19500
On 2 Aug WIPRO was trading at 502.15. The strike last trading price was 18.9, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 13500
On 1 Aug WIPRO was trading at 521.55. The strike last trading price was 30.2, 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 30.2, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 30 Jul WIPRO was trading at 521.50. The strike last trading price was 33.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 29 Jul WIPRO was trading at 524.40. The strike last trading price was 33.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 26 Jul WIPRO was trading at 524.80. The strike last trading price was 33.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 25 Jul WIPRO was trading at 506.85. The strike last trading price was 34.2, 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 34.2, 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 34.2, 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 Jul WIPRO was trading at 505.80. The strike last trading price was 34.2, 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 34.2, 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 34.2, 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 34.2, 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 34.2, 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 510 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 520.60 | 7 | 1.55 | 29,92,500 | 21,000 | 11,64,000 |
| 5 Sept | 524.85 | 5.45 | -2.25 | 14,56,500 | -45,000 | 11,44,500 |
| 4 Sept | 519.15 | 7.7 | 3.45 | 31,32,000 | 3,90,000 | 11,97,000 |
| 3 Sept | 536.05 | 4.25 | -0.60 | 11,59,500 | 1,02,000 | 8,07,000 |
| 2 Sept | 532.45 | 4.85 | 0.80 | 9,43,500 | -33,000 | 7,05,000 |
| 30 Aug | 538.40 | 4.05 | -0.75 | 8,73,000 | 0 | 7,39,500 |
| 29 Aug | 538.70 | 4.8 | -0.80 | 13,72,500 | -33,000 | 7,39,500 |
| 28 Aug | 534.60 | 5.6 | -3.80 | 24,85,500 | 66,000 | 7,74,000 |
| 27 Aug | 517.15 | 9.4 | 0.75 | 4,24,500 | 1,60,500 | 7,00,500 |
| 26 Aug | 520.00 | 8.65 | -3.15 | 7,02,000 | 2,61,000 | 5,40,000 |
| 23 Aug | 512.40 | 11.8 | 3.05 | 3,76,500 | 1,00,500 | 2,79,000 |
| 22 Aug | 519.00 | 8.75 | 2.15 | 1,20,000 | 7,500 | 1,77,000 |
| 21 Aug | 526.35 | 6.6 | -1.15 | 66,000 | 22,500 | 1,69,500 |
| 20 Aug | 524.65 | 7.75 | -2.05 | 1,29,000 | 48,000 | 1,47,000 |
| 19 Aug | 519.75 | 9.8 | -3.10 | 1,42,500 | 27,000 | 99,000 |
| 16 Aug | 516.25 | 12.9 | -9.10 | 70,500 | 27,000 | 72,000 |
| 14 Aug | 495.15 | 22 | -11.00 | 1,500 | 0 | 43,500 |
| 13 Aug | 490.50 | 33 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 489.05 | 33 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 491.30 | 33 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 487.30 | 33 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 497.40 | 33 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 489.50 | 33 | 0.00 | 0 | 1,500 | 0 |
| 5 Aug | 485.00 | 33 | 12.10 | 4,500 | 1,500 | 43,500 |
| 2 Aug | 502.15 | 20.9 | 9.40 | 22,500 | 7,500 | 40,500 |
| 1 Aug | 521.55 | 11.5 | 0.00 | 0 | 13,500 | 0 |
| 31 Jul | 522.00 | 11.5 | -0.70 | 15,000 | 0 | 19,500 |
| 30 Jul | 521.50 | 12.2 | -12.15 | 21,000 | 18,000 | 18,000 |
| 29 Jul | 524.40 | 24.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 524.80 | 24.35 | 0.15 | 1,500 | 0 | 0 |
| 25 Jul | 506.85 | 24.2 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 500.10 | 24.2 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 500.55 | 24.2 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 505.80 | 24.2 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 534.10 | 24.2 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 535.55 | 24.2 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 541.00 | 24.2 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 535.10 | 24.2 | 0 | 0 | 0 | |
For Wipro Ltd - strike price 510 expiring on 26SEP2024
Delta for 510 PE is -
Historical price for 510 PE is as follows
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 7, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 1164000
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 5.45, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 1144500
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 7.7, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 390000 which increased total open position to 1197000
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 4.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 807000
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 4.85, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 705000
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 4.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 739500
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 4.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 739500
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 5.6, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 774000
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 9.4, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 160500 which increased total open position to 700500
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 8.65, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 261000 which increased total open position to 540000
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 11.8, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 100500 which increased total open position to 279000
On 22 Aug WIPRO was trading at 519.00. The strike last trading price was 8.75, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 177000
On 21 Aug WIPRO was trading at 526.35. The strike last trading price was 6.6, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 169500
On 20 Aug WIPRO was trading at 524.65. The strike last trading price was 7.75, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 147000
On 19 Aug WIPRO was trading at 519.75. The strike last trading price was 9.8, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 99000
On 16 Aug WIPRO was trading at 516.25. The strike last trading price was 12.9, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 72000
On 14 Aug WIPRO was trading at 495.15. The strike last trading price was 22, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43500
On 13 Aug WIPRO was trading at 490.50. The strike last trading price was 33, 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 33, 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 33, 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 33, 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 33, 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 33, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 5 Aug WIPRO was trading at 485.00. The strike last trading price was 33, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 43500
On 2 Aug WIPRO was trading at 502.15. The strike last trading price was 20.9, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 40500
On 1 Aug WIPRO was trading at 521.55. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 0
On 31 Jul WIPRO was trading at 522.00. The strike last trading price was 11.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 30 Jul WIPRO was trading at 521.50. The strike last trading price was 12.2, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 18000
On 29 Jul WIPRO was trading at 524.40. The strike last trading price was 24.35, 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 24.35, which was 0.15 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 24.2, 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 24.2, 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 24.2, 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 Jul WIPRO was trading at 505.80. The strike last trading price was 24.2, 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 24.2, 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 24.2, 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 24.2, 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 24.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0