WIPRO
Wipro Ltd
Historical option data for WIPRO
06 Sep 2024 04:11 PM IST
| WIPRO 520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 520.60 | 14.3 | -2.10 | 43,21,500 | 1,72,500 | 29,46,000 | ||||
| 5 Sept | 524.85 | 16.4 | 2.00 | 57,57,000 | -7,00,500 | 27,96,000 | ||||
| 4 Sept | 519.15 | 14.4 | -9.80 | 71,10,000 | 18,27,000 | 34,96,500 | ||||
| 3 Sept | 536.05 | 24.2 | 0.80 | 4,80,000 | -40,500 | 16,65,000 | ||||
| 2 Sept | 532.45 | 23.4 | -5.35 | 3,09,000 | 13,500 | 17,08,500 | ||||
| 30 Aug | 538.40 | 28.75 | -0.80 | 4,53,000 | -90,000 | 16,95,000 | ||||
| 29 Aug | 538.70 | 29.55 | 1.45 | 11,31,000 | -64,500 | 17,89,500 | ||||
| 28 Aug | 534.60 | 28.1 | 13.00 | 53,10,000 | -7,93,500 | 18,64,500 | ||||
| 27 Aug | 517.15 | 15.1 | -2.55 | 26,65,500 | 12,01,500 | 26,59,500 | ||||
| 26 Aug | 520.00 | 17.65 | 3.60 | 33,22,500 | 8,08,500 | 14,55,000 | ||||
| 23 Aug | 512.40 | 14.05 | -2.65 | 9,40,500 | 2,65,500 | 6,43,500 | ||||
| 22 Aug | 519.00 | 16.7 | -3.70 | 4,72,500 | 66,000 | 3,76,500 | ||||
| 21 Aug | 526.35 | 20.4 | 1.10 | 3,19,500 | -6,000 | 3,10,500 | ||||
| 20 Aug | 524.65 | 19.3 | 1.25 | 5,70,000 | 3,000 | 3,16,500 | ||||
| 19 Aug | 519.75 | 18.05 | 2.15 | 6,72,000 | 85,500 | 3,15,000 | ||||
| 16 Aug | 516.25 | 15.9 | 6.90 | 5,29,500 | 15,000 | 2,31,000 | ||||
| 14 Aug | 495.15 | 9 | 0.90 | 79,500 | 25,500 | 2,14,500 | ||||
| 13 Aug | 490.50 | 8.1 | -0.10 | 42,000 | -3,000 | 1,87,500 | ||||
| 12 Aug | 489.05 | 8.2 | -1.00 | 52,500 | 13,500 | 1,87,500 | ||||
| 9 Aug | 491.30 | 9.2 | 0.20 | 49,500 | 4,500 | 1,72,500 | ||||
| 8 Aug | 487.30 | 9 | -2.95 | 33,000 | 19,500 | 1,66,500 | ||||
| 7 Aug | 497.40 | 11.95 | 0.95 | 12,000 | 1,500 | 1,45,500 | ||||
| 6 Aug | 489.50 | 11 | 1.05 | 57,000 | 16,500 | 1,44,000 | ||||
| 5 Aug | 485.00 | 9.95 | -4.55 | 91,500 | 49,500 | 1,27,500 | ||||
| 2 Aug | 502.15 | 14.5 | -8.50 | 67,500 | 48,000 | 78,000 | ||||
| 1 Aug | 521.55 | 23 | -2.00 | 7,500 | 1,500 | 30,000 | ||||
| 31 Jul | 522.00 | 25 | 0.00 | 6,000 | 0 | 28,500 | ||||
| 30 Jul | 521.50 | 25 | -1.70 | 22,500 | 3,000 | 28,500 | ||||
|
|
||||||||||
| 29 Jul | 524.40 | 26.7 | -0.30 | 49,500 | -25,500 | 25,500 | ||||
| 26 Jul | 524.80 | 27 | 8.25 | 82,500 | 45,000 | 51,000 | ||||
| 25 Jul | 506.85 | 18.75 | -10.55 | 7,500 | 6,000 | 6,000 | ||||
| 24 Jul | 500.10 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 500.55 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 505.80 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 534.10 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 535.55 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 541.00 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 535.10 | 29.3 | 0 | 0 | 0 | |||||
For Wipro Ltd - strike price 520 expiring on 26SEP2024
Delta for 520 CE is -
Historical price for 520 CE is as follows
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 14.3, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 172500 which increased total open position to 2946000
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 16.4, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -700500 which decreased total open position to 2796000
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 14.4, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 1827000 which increased total open position to 3496500
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 24.2, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 1665000
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 23.4, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 1708500
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 28.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 1695000
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 29.55, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -64500 which decreased total open position to 1789500
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 28.1, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by -793500 which decreased total open position to 1864500
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 15.1, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 1201500 which increased total open position to 2659500
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 17.65, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 808500 which increased total open position to 1455000
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 14.05, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 265500 which increased total open position to 643500
On 22 Aug WIPRO was trading at 519.00. The strike last trading price was 16.7, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 376500
On 21 Aug WIPRO was trading at 526.35. The strike last trading price was 20.4, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 310500
On 20 Aug WIPRO was trading at 524.65. The strike last trading price was 19.3, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 316500
On 19 Aug WIPRO was trading at 519.75. The strike last trading price was 18.05, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 315000
On 16 Aug WIPRO was trading at 516.25. The strike last trading price was 15.9, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 231000
On 14 Aug WIPRO was trading at 495.15. The strike last trading price was 9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 214500
On 13 Aug WIPRO was trading at 490.50. The strike last trading price was 8.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 187500
On 12 Aug WIPRO was trading at 489.05. The strike last trading price was 8.2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 187500
On 9 Aug WIPRO was trading at 491.30. The strike last trading price was 9.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 172500
On 8 Aug WIPRO was trading at 487.30. The strike last trading price was 9, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 166500
On 7 Aug WIPRO was trading at 497.40. The strike last trading price was 11.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 145500
On 6 Aug WIPRO was trading at 489.50. The strike last trading price was 11, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 144000
On 5 Aug WIPRO was trading at 485.00. The strike last trading price was 9.95, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 127500
On 2 Aug WIPRO was trading at 502.15. The strike last trading price was 14.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 78000
On 1 Aug WIPRO was trading at 521.55. The strike last trading price was 23, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 30000
On 31 Jul WIPRO was trading at 522.00. The strike last trading price was 25, 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 28500
On 30 Jul WIPRO was trading at 521.50. The strike last trading price was 25, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 28500
On 29 Jul WIPRO was trading at 524.40. The strike last trading price was 26.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 25500
On 26 Jul WIPRO was trading at 524.80. The strike last trading price was 27, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 51000
On 25 Jul WIPRO was trading at 506.85. The strike last trading price was 18.75, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 24 Jul WIPRO was trading at 500.10. The strike last trading price was 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 520 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 520.60 | 10.7 | 2.10 | 71,05,500 | -1,33,500 | 29,01,000 |
| 5 Sept | 524.85 | 8.6 | -2.95 | 46,03,500 | 1,27,500 | 30,39,000 |
| 4 Sept | 519.15 | 11.55 | 5.05 | 77,29,500 | 8,91,000 | 29,07,000 |
| 3 Sept | 536.05 | 6.5 | -0.75 | 20,94,000 | 40,500 | 20,17,500 |
| 2 Sept | 532.45 | 7.25 | 1.35 | 16,06,500 | 46,500 | 19,83,000 |
| 30 Aug | 538.40 | 5.9 | -0.90 | 19,45,500 | 2,35,500 | 19,36,500 |
| 29 Aug | 538.70 | 6.8 | -1.20 | 22,77,000 | 18,000 | 16,99,500 |
| 28 Aug | 534.60 | 8 | -5.85 | 39,39,000 | 4,57,500 | 16,72,500 |
| 27 Aug | 517.15 | 13.85 | 1.15 | 11,16,000 | 4,36,500 | 12,19,500 |
| 26 Aug | 520.00 | 12.7 | -4.20 | 13,90,500 | 3,42,000 | 7,81,500 |
| 23 Aug | 512.40 | 16.9 | 3.95 | 5,14,500 | 49,500 | 4,39,500 |
| 22 Aug | 519.00 | 12.95 | 2.80 | 4,48,500 | 76,500 | 3,88,500 |
| 21 Aug | 526.35 | 10.15 | -1.10 | 2,05,500 | 43,500 | 3,13,500 |
| 20 Aug | 524.65 | 11.25 | -2.45 | 3,42,000 | 66,000 | 2,68,500 |
| 19 Aug | 519.75 | 13.7 | -3.60 | 2,83,500 | 64,500 | 2,02,500 |
| 16 Aug | 516.25 | 17.3 | -12.20 | 1,59,000 | 84,000 | 1,36,500 |
| 14 Aug | 495.15 | 29.5 | -5.10 | 15,000 | -1,500 | 43,500 |
| 13 Aug | 490.50 | 34.6 | 0.00 | 0 | 1,500 | 0 |
| 12 Aug | 489.05 | 34.6 | 1.90 | 7,500 | 0 | 43,500 |
| 9 Aug | 491.30 | 32.7 | -0.30 | 27,000 | 13,500 | 42,000 |
| 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 | 6.25 | 1,500 | 0 | 27,000 |
| 2 Aug | 502.15 | 26.75 | 10.75 | 6,000 | 3,000 | 27,000 |
| 1 Aug | 521.55 | 16 | -0.75 | 28,500 | 9,000 | 25,500 |
| 31 Jul | 522.00 | 16.75 | 1.05 | 3,000 | 1,500 | 18,000 |
| 30 Jul | 521.50 | 15.7 | 0.60 | 3,000 | -1,500 | 18,000 |
| 29 Jul | 524.40 | 15.1 | -0.60 | 13,500 | 9,000 | 19,500 |
| 26 Jul | 524.80 | 15.7 | -13.40 | 18,000 | 10,500 | 10,500 |
| 25 Jul | 506.85 | 29.1 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 500.10 | 29.1 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 500.55 | 29.1 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 505.80 | 29.1 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 534.10 | 29.1 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 535.55 | 29.1 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 541.00 | 29.1 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 535.10 | 29.1 | 0 | 0 | 0 | |
For Wipro Ltd - strike price 520 expiring on 26SEP2024
Delta for 520 PE is -
Historical price for 520 PE is as follows
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 10.7, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -133500 which decreased total open position to 2901000
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 8.6, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 3039000
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 11.55, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 891000 which increased total open position to 2907000
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 6.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 2017500
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 7.25, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 1983000
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 5.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 235500 which increased total open position to 1936500
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 6.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 1699500
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 8, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 457500 which increased total open position to 1672500
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 13.85, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 436500 which increased total open position to 1219500
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 12.7, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 342000 which increased total open position to 781500
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 16.9, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 439500
On 22 Aug WIPRO was trading at 519.00. The strike last trading price was 12.95, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 76500 which increased total open position to 388500
On 21 Aug WIPRO was trading at 526.35. The strike last trading price was 10.15, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 313500
On 20 Aug WIPRO was trading at 524.65. The strike last trading price was 11.25, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 268500
On 19 Aug WIPRO was trading at 519.75. The strike last trading price was 13.7, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 202500
On 16 Aug WIPRO was trading at 516.25. The strike last trading price was 17.3, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 136500
On 14 Aug WIPRO was trading at 495.15. The strike last trading price was 29.5, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 43500
On 13 Aug WIPRO was trading at 490.50. The strike last trading price was 34.6, 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 12 Aug WIPRO was trading at 489.05. The strike last trading price was 34.6, 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 43500
On 9 Aug WIPRO was trading at 491.30. The strike last trading price was 32.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 42000
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 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 2 Aug WIPRO was trading at 502.15. The strike last trading price was 26.75, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 27000
On 1 Aug WIPRO was trading at 521.55. The strike last trading price was 16, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 25500
On 31 Jul WIPRO was trading at 522.00. The strike last trading price was 16.75, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 18000
On 30 Jul WIPRO was trading at 521.50. The strike last trading price was 15.7, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 18000
On 29 Jul WIPRO was trading at 524.40. The strike last trading price was 15.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 19500
On 26 Jul WIPRO was trading at 524.80. The strike last trading price was 15.7, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 25 Jul WIPRO was trading at 506.85. The strike last trading price was 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0