WIPRO
Wipro Ltd
Historical option data for WIPRO
21 Nov 2024 04:11 PM IST
| WIPRO 28NOV2024 525 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0.08
Theta: -0.29
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 557.15 | 33.45 | 2.05 | 27.14 | 3 | -1 | 15 | |||
|
|
||||||||||
| 20 Nov | 562.00 | 31.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 562.00 | 31.4 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 18 Nov | 552.85 | 31.4 | -14.40 | 25.89 | 14 | 4 | 17 | |||
| 14 Nov | 566.70 | 45.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 569.00 | 45.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 570.65 | 45.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 573.50 | 45.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 569.00 | 45.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 563.40 | 45.8 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 6 Nov | 563.90 | 45.8 | 17.85 | 29.27 | 11 | -4 | 13 | |||
| 5 Nov | 543.70 | 27.95 | 0.75 | 26.40 | 22 | -3 | 17 | |||
| 4 Nov | 540.80 | 27.2 | -17.80 | 27.50 | 28 | 14 | 18 | |||
| 1 Nov | 551.35 | 45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 551.80 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 565.25 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 562.20 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 558.60 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 543.45 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 546.90 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 547.20 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 545.45 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 548.10 | 45 | 9.40 | - | 2 | 0 | 4 | |||
| 18 Oct | 548.65 | 35.6 | 9.95 | - | 4 | -2 | 5 | |||
| 17 Oct | 528.75 | 25.65 | -2.35 | - | 2 | -1 | 7 | |||
| 16 Oct | 532.15 | 28 | 0.00 | - | 0 | 4 | 0 | |||
| 15 Oct | 532.95 | 28 | -11.60 | - | 7 | 3 | 7 | |||
| 14 Oct | 549.55 | 39.6 | 12.60 | - | 2 | 0 | 4 | |||
| 11 Oct | 528.30 | 27 | 1.00 | - | 4 | 0 | 4 | |||
| 10 Oct | 525.00 | 26 | -3.40 | - | 7 | 0 | 4 | |||
| 9 Oct | 531.15 | 29.4 | 3.10 | - | 3 | -1 | 3 | |||
| 8 Oct | 526.95 | 26.3 | -0.95 | - | 5 | 1 | 2 | |||
| 7 Oct | 531.45 | 27.25 | 0.00 | - | 0 | 1 | 0 | |||
| 4 Oct | 533.55 | 27.25 | -14.60 | - | 1 | 0 | 0 | |||
| 3 Oct | 530.15 | 41.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 546.75 | 41.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 541.45 | 41.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 541.80 | 41.85 | - | 0 | 0 | 0 | ||||
For Wipro Ltd - strike price 525 expiring on 28NOV2024
Delta for 525 CE is 0.95
Historical price for 525 CE is as follows
On 21 Nov WIPRO was trading at 557.15. The strike last trading price was 33.45, which was 2.05 higher than the previous day. The implied volatity was 27.14, the open interest changed by -1 which decreased total open position to 15
On 20 Nov WIPRO was trading at 562.00. The strike last trading price was 31.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov WIPRO was trading at 562.00. The strike last trading price was 31.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 18 Nov WIPRO was trading at 552.85. The strike last trading price was 31.4, which was -14.40 lower than the previous day. The implied volatity was 25.89, the open interest changed by 4 which increased total open position to 17
On 14 Nov WIPRO was trading at 566.70. The strike last trading price was 45.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov WIPRO was trading at 569.00. The strike last trading price was 45.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov WIPRO was trading at 570.65. The strike last trading price was 45.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov WIPRO was trading at 573.50. The strike last trading price was 45.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov WIPRO was trading at 569.00. The strike last trading price was 45.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov WIPRO was trading at 563.40. The strike last trading price was 45.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 6 Nov WIPRO was trading at 563.90. The strike last trading price was 45.8, which was 17.85 higher than the previous day. The implied volatity was 29.27, the open interest changed by -4 which decreased total open position to 13
On 5 Nov WIPRO was trading at 543.70. The strike last trading price was 27.95, which was 0.75 higher than the previous day. The implied volatity was 26.40, the open interest changed by -3 which decreased total open position to 17
On 4 Nov WIPRO was trading at 540.80. The strike last trading price was 27.2, which was -17.80 lower than the previous day. The implied volatity was 27.50, the open interest changed by 14 which increased total open position to 18
On 1 Nov WIPRO was trading at 551.35. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct WIPRO was trading at 551.80. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct WIPRO was trading at 565.25. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct WIPRO was trading at 562.20. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct WIPRO was trading at 558.60. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct WIPRO was trading at 543.45. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct WIPRO was trading at 546.90. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct WIPRO was trading at 547.20. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct WIPRO was trading at 545.45. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct WIPRO was trading at 548.10. The strike last trading price was 45, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct WIPRO was trading at 548.65. The strike last trading price was 35.6, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct WIPRO was trading at 528.75. The strike last trading price was 25.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct WIPRO was trading at 532.15. The strike last trading price was 28, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct WIPRO was trading at 532.95. The strike last trading price was 28, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct WIPRO was trading at 549.55. The strike last trading price was 39.6, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct WIPRO was trading at 528.30. The strike last trading price was 27, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct WIPRO was trading at 525.00. The strike last trading price was 26, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct WIPRO was trading at 531.15. The strike last trading price was 29.4, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct WIPRO was trading at 526.95. The strike last trading price was 26.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct WIPRO was trading at 531.45. The strike last trading price was 27.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct WIPRO was trading at 533.55. The strike last trading price was 27.25, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct WIPRO was trading at 530.15. The strike last trading price was 41.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct WIPRO was trading at 546.75. The strike last trading price was 41.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept WIPRO was trading at 541.45. The strike last trading price was 41.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept WIPRO was trading at 541.80. The strike last trading price was 41.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| WIPRO 28NOV2024 525 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.12
Theta: -0.28
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 557.15 | 1.05 | -0.10 | 33.09 | 708 | -3 | 212 |
| 20 Nov | 562.00 | 1.15 | 0.00 | 32.32 | 773 | 15 | 215 |
| 19 Nov | 562.00 | 1.15 | -0.65 | 32.32 | 773 | 15 | 215 |
| 18 Nov | 552.85 | 1.8 | 0.85 | 30.50 | 936 | -51 | 196 |
| 14 Nov | 566.70 | 0.95 | -0.35 | 28.10 | 130 | 17 | 267 |
| 13 Nov | 569.00 | 1.3 | -0.05 | 30.84 | 310 | -46 | 250 |
| 12 Nov | 570.65 | 1.35 | -0.20 | 29.77 | 164 | 25 | 305 |
| 11 Nov | 573.50 | 1.55 | -0.45 | 31.71 | 350 | 15 | 282 |
| 8 Nov | 569.00 | 2 | -0.55 | 29.65 | 349 | 30 | 266 |
| 7 Nov | 563.40 | 2.55 | -0.20 | 28.64 | 853 | 37 | 238 |
| 6 Nov | 563.90 | 2.75 | -5.45 | 29.63 | 775 | 80 | 206 |
| 5 Nov | 543.70 | 8.2 | -1.35 | 32.03 | 296 | 5 | 122 |
| 4 Nov | 540.80 | 9.55 | 1.80 | 32.88 | 490 | 42 | 116 |
| 1 Nov | 551.35 | 7.75 | -0.05 | 33.16 | 7 | 4 | 74 |
| 31 Oct | 551.80 | 7.8 | 3.15 | - | 150 | -22 | 71 |
| 30 Oct | 565.25 | 4.65 | -0.85 | - | 124 | 42 | 96 |
| 29 Oct | 562.20 | 5.5 | -0.50 | - | 45 | 18 | 54 |
| 28 Oct | 558.60 | 6 | -3.90 | - | 37 | 9 | 36 |
| 25 Oct | 543.45 | 9.9 | 0.90 | - | 26 | -3 | 27 |
| 24 Oct | 546.90 | 9 | 0.90 | - | 12 | -1 | 29 |
| 23 Oct | 547.20 | 8.1 | -0.65 | - | 36 | 6 | 30 |
| 22 Oct | 545.45 | 8.75 | 0.85 | - | 37 | -4 | 24 |
| 21 Oct | 548.10 | 7.9 | 0.05 | - | 56 | 6 | 28 |
| 18 Oct | 548.65 | 7.85 | -11.15 | - | 57 | 12 | 20 |
| 17 Oct | 528.75 | 19 | 8.00 | - | 10 | 1 | 5 |
| 16 Oct | 532.15 | 11 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 532.95 | 11 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 549.55 | 11 | -8.00 | - | 3 | -1 | 3 |
| 11 Oct | 528.30 | 19 | 0.00 | - | 1 | 0 | 4 |
| 10 Oct | 525.00 | 19 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 531.15 | 19 | 0.00 | - | 0 | 1 | 0 |
| 8 Oct | 526.95 | 19 | 3.25 | - | 1 | 0 | 3 |
| 7 Oct | 531.45 | 15.75 | 0.75 | - | 1 | 0 | 2 |
| 4 Oct | 533.55 | 15 | 0.00 | - | 0 | 2 | 0 |
| 3 Oct | 530.15 | 15 | -3.40 | - | 2 | 1 | 1 |
| 1 Oct | 546.75 | 18.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 541.45 | 18.4 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 541.80 | 18.4 | - | 0 | 0 | 0 | |
For Wipro Ltd - strike price 525 expiring on 28NOV2024
Delta for 525 PE is -0.09
Historical price for 525 PE is as follows
On 21 Nov WIPRO was trading at 557.15. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was 33.09, the open interest changed by -3 which decreased total open position to 212
On 20 Nov WIPRO was trading at 562.00. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 32.32, the open interest changed by 15 which increased total open position to 215
On 19 Nov WIPRO was trading at 562.00. The strike last trading price was 1.15, which was -0.65 lower than the previous day. The implied volatity was 32.32, the open interest changed by 15 which increased total open position to 215
On 18 Nov WIPRO was trading at 552.85. The strike last trading price was 1.8, which was 0.85 higher than the previous day. The implied volatity was 30.50, the open interest changed by -51 which decreased total open position to 196
On 14 Nov WIPRO was trading at 566.70. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 28.10, the open interest changed by 17 which increased total open position to 267
On 13 Nov WIPRO was trading at 569.00. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 30.84, the open interest changed by -46 which decreased total open position to 250
On 12 Nov WIPRO was trading at 570.65. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was 29.77, the open interest changed by 25 which increased total open position to 305
On 11 Nov WIPRO was trading at 573.50. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was 31.71, the open interest changed by 15 which increased total open position to 282
On 8 Nov WIPRO was trading at 569.00. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 29.65, the open interest changed by 30 which increased total open position to 266
On 7 Nov WIPRO was trading at 563.40. The strike last trading price was 2.55, which was -0.20 lower than the previous day. The implied volatity was 28.64, the open interest changed by 37 which increased total open position to 238
On 6 Nov WIPRO was trading at 563.90. The strike last trading price was 2.75, which was -5.45 lower than the previous day. The implied volatity was 29.63, the open interest changed by 80 which increased total open position to 206
On 5 Nov WIPRO was trading at 543.70. The strike last trading price was 8.2, which was -1.35 lower than the previous day. The implied volatity was 32.03, the open interest changed by 5 which increased total open position to 122
On 4 Nov WIPRO was trading at 540.80. The strike last trading price was 9.55, which was 1.80 higher than the previous day. The implied volatity was 32.88, the open interest changed by 42 which increased total open position to 116
On 1 Nov WIPRO was trading at 551.35. The strike last trading price was 7.75, which was -0.05 lower than the previous day. The implied volatity was 33.16, the open interest changed by 4 which increased total open position to 74
On 31 Oct WIPRO was trading at 551.80. The strike last trading price was 7.8, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct WIPRO was trading at 565.25. The strike last trading price was 4.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct WIPRO was trading at 562.20. The strike last trading price was 5.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct WIPRO was trading at 558.60. The strike last trading price was 6, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct WIPRO was trading at 543.45. The strike last trading price was 9.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct WIPRO was trading at 546.90. 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 which decreased total open position to
On 23 Oct WIPRO was trading at 547.20. The strike last trading price was 8.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct WIPRO was trading at 545.45. The strike last trading price was 8.75, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct WIPRO was trading at 548.10. The strike last trading price was 7.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct WIPRO was trading at 548.65. The strike last trading price was 7.85, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct WIPRO was trading at 528.75. The strike last trading price was 19, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct WIPRO was trading at 532.15. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct WIPRO was trading at 532.95. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct WIPRO was trading at 549.55. The strike last trading price was 11, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct WIPRO was trading at 528.30. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct WIPRO was trading at 525.00. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct WIPRO was trading at 531.15. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct WIPRO was trading at 526.95. The strike last trading price was 19, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct WIPRO was trading at 531.45. The strike last trading price was 15.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct WIPRO was trading at 533.55. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct WIPRO was trading at 530.15. The strike last trading price was 15, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct WIPRO was trading at 546.75. The strike last trading price was 18.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept WIPRO was trading at 541.45. The strike last trading price was 18.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept WIPRO was trading at 541.80. The strike last trading price was 18.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
