WIPRO
Wipro Ltd
Historical option data for WIPRO
06 Sep 2024 04:11 PM IST
| WIPRO 535 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 520.60 | 7.85 | -1.10 | 31,62,000 | -87,000 | 12,18,000 | ||||
| 5 Sept | 524.85 | 8.95 | 1.15 | 15,72,000 | -1,08,000 | 13,21,500 | ||||
| 4 Sept | 519.15 | 7.8 | -6.60 | 23,61,000 | 3,34,500 | 14,29,500 | ||||
| 3 Sept | 536.05 | 14.4 | 0.20 | 40,90,500 | 66,000 | 10,96,500 | ||||
| 2 Sept | 532.45 | 14.2 | -4.40 | 20,37,000 | 4,18,500 | 10,50,000 | ||||
| 30 Aug | 538.40 | 18.6 | -0.80 | 12,60,000 | 36,000 | 6,37,500 | ||||
| 29 Aug | 538.70 | 19.4 | 0.75 | 47,65,500 | -13,500 | 6,04,500 | ||||
| 28 Aug | 534.60 | 18.65 | 9.90 | 37,69,500 | 4,38,000 | 6,21,000 | ||||
|
|
||||||||||
| 27 Aug | 517.15 | 8.75 | -2.00 | 2,62,500 | 19,500 | 1,74,000 | ||||
| 26 Aug | 520.00 | 10.75 | 2.50 | 3,15,000 | 67,500 | 1,48,500 | ||||
| 23 Aug | 512.40 | 8.25 | -2.05 | 69,000 | 25,500 | 81,000 | ||||
| 22 Aug | 519.00 | 10.3 | -2.30 | 72,000 | 36,000 | 54,000 | ||||
| 21 Aug | 526.35 | 12.6 | 0.15 | 13,500 | 3,000 | 19,500 | ||||
| 20 Aug | 524.65 | 12.45 | 1.15 | 25,500 | 6,000 | 15,000 | ||||
| 19 Aug | 519.75 | 11.3 | 2.30 | 16,500 | 4,500 | 7,500 | ||||
| 16 Aug | 516.25 | 9 | -7.20 | 3,000 | 0 | 1,500 | ||||
| 14 Aug | 495.15 | 16.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 490.50 | 16.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 489.05 | 16.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 491.30 | 16.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 487.30 | 16.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 497.40 | 16.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 489.50 | 16.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 485.00 | 16.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 502.15 | 16.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 521.55 | 16.2 | 0.00 | 0 | 1,500 | 0 | ||||
| 31 Jul | 522.00 | 16.2 | -1.90 | 4,500 | 1,500 | 1,500 | ||||
| 30 Jul | 521.50 | 18.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 524.40 | 18.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 524.80 | 18.1 | 0 | 0 | 0 | |||||
For Wipro Ltd - strike price 535 expiring on 26SEP2024
Delta for 535 CE is -
Historical price for 535 CE is as follows
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 7.85, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -87000 which decreased total open position to 1218000
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 8.95, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -108000 which decreased total open position to 1321500
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 7.8, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 334500 which increased total open position to 1429500
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 14.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 1096500
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 14.2, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 418500 which increased total open position to 1050000
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 18.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 637500
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 19.4, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 604500
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 18.65, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 438000 which increased total open position to 621000
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 8.75, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 174000
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 10.75, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 148500
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 8.25, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 81000
On 22 Aug WIPRO was trading at 519.00. The strike last trading price was 10.3, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 54000
On 21 Aug WIPRO was trading at 526.35. The strike last trading price was 12.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 19500
On 20 Aug WIPRO was trading at 524.65. The strike last trading price was 12.45, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 15000
On 19 Aug WIPRO was trading at 519.75. The strike last trading price was 11.3, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 7500
On 16 Aug WIPRO was trading at 516.25. The strike last trading price was 9, 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 1500
On 14 Aug WIPRO was trading at 495.15. The strike last trading price was 16.2, 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 13 Aug WIPRO was trading at 490.50. The strike last trading price was 16.2, 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 12 Aug WIPRO was trading at 489.05. The strike last trading price was 16.2, 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 Aug WIPRO was trading at 491.30. The strike last trading price was 16.2, 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 8 Aug WIPRO was trading at 487.30. The strike last trading price was 16.2, 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 7 Aug WIPRO was trading at 497.40. The strike last trading price was 16.2, 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 6 Aug WIPRO was trading at 489.50. The strike last trading price was 16.2, 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 Aug WIPRO was trading at 485.00. The strike last trading price was 16.2, 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 2 Aug WIPRO was trading at 502.15. The strike last trading price was 16.2, 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 1 Aug WIPRO was trading at 521.55. The strike last trading price was 16.2, 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 31 Jul WIPRO was trading at 522.00. The strike last trading price was 16.2, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 30 Jul WIPRO was trading at 521.50. The strike last trading price was 18.1, 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 29 Jul WIPRO was trading at 524.40. The strike last trading price was 18.1, 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 26 Jul WIPRO was trading at 524.80. The strike last trading price was 18.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| WIPRO 535 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 520.60 | 19.3 | 3.15 | 4,60,500 | -63,000 | 5,89,500 |
| 5 Sept | 524.85 | 16.15 | -3.85 | 1,63,500 | -40,500 | 6,52,500 |
| 4 Sept | 519.15 | 20 | 8.10 | 7,74,000 | -87,000 | 6,94,500 |
| 3 Sept | 536.05 | 11.9 | -1.15 | 25,00,500 | 93,000 | 7,93,500 |
| 2 Sept | 532.45 | 13.05 | 2.50 | 19,51,500 | 58,500 | 7,02,000 |
| 30 Aug | 538.40 | 10.55 | -0.95 | 15,60,000 | 1,20,000 | 6,46,500 |
| 29 Aug | 538.70 | 11.5 | -1.85 | 25,48,500 | 2,86,500 | 5,26,500 |
| 28 Aug | 534.60 | 13.35 | -8.85 | 12,28,500 | 2,08,500 | 2,40,000 |
| 27 Aug | 517.15 | 22.2 | 1.10 | 16,500 | 9,000 | 30,000 |
| 26 Aug | 520.00 | 21.1 | 1.95 | 15,000 | 9,000 | 19,500 |
| 23 Aug | 512.40 | 19.15 | 0.00 | 0 | 3,000 | 0 |
| 22 Aug | 519.00 | 19.15 | 2.20 | 9,000 | 3,000 | 10,500 |
| 21 Aug | 526.35 | 16.95 | -22.60 | 21,000 | 9,000 | 9,000 |
| 20 Aug | 524.65 | 39.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 519.75 | 39.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 516.25 | 39.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 495.15 | 39.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.50 | 39.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 489.05 | 39.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 491.30 | 39.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 487.30 | 39.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 497.40 | 39.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 489.50 | 39.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 485.00 | 39.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 502.15 | 39.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 521.55 | 39.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 522.00 | 39.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 521.50 | 39.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 524.40 | 39.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 524.80 | 39.55 | 0 | 0 | 0 | |
For Wipro Ltd - strike price 535 expiring on 26SEP2024
Delta for 535 PE is -
Historical price for 535 PE is as follows
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 19.3, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 589500
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 16.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 652500
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 20, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by -87000 which decreased total open position to 694500
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 11.9, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 93000 which increased total open position to 793500
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 13.05, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 702000
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 10.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 646500
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 11.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 286500 which increased total open position to 526500
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 13.35, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 208500 which increased total open position to 240000
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 22.2, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 30000
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 21.1, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 19500
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 19.15, 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 22 Aug WIPRO was trading at 519.00. The strike last trading price was 19.15, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 10500
On 21 Aug WIPRO was trading at 526.35. The strike last trading price was 16.95, which was -22.60 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 20 Aug WIPRO was trading at 524.65. The strike last trading price was 39.55, 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 19 Aug WIPRO was trading at 519.75. The strike last trading price was 39.55, 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 16 Aug WIPRO was trading at 516.25. The strike last trading price was 39.55, 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 14 Aug WIPRO was trading at 495.15. The strike last trading price was 39.55, 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 13 Aug WIPRO was trading at 490.50. The strike last trading price was 39.55, 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 39.55, 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 39.55, 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 39.55, 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 39.55, 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 39.55, 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 Aug WIPRO was trading at 485.00. The strike last trading price was 39.55, 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 2 Aug WIPRO was trading at 502.15. The strike last trading price was 39.55, 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 1 Aug WIPRO was trading at 521.55. The strike last trading price was 39.55, 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 39.55, 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 30 Jul WIPRO was trading at 521.50. The strike last trading price was 39.55, 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 29 Jul WIPRO was trading at 524.40. The strike last trading price was 39.55, 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 39.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0