WIPRO
Wipro Ltd
Historical option data for WIPRO
18 Oct 2024 10:51 AM IST
| WIPRO 535 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 545.90 | 19.6 | 6.85 | 43,81,500 | -7,33,500 | 6,16,500 | ||||
| 17 Oct | 528.75 | 12.75 | -0.40 | 73,71,000 | 1,66,500 | 13,74,000 | ||||
| 16 Oct | 532.15 | 13.15 | -0.45 | 30,66,000 | 2,08,500 | 12,06,000 | ||||
| 15 Oct | 532.95 | 13.6 | -11.40 | 34,96,500 | 4,53,000 | 10,26,000 | ||||
| 14 Oct | 549.55 | 25 | 12.75 | 35,34,000 | -4,29,000 | 5,74,500 | ||||
| 11 Oct | 528.30 | 12.25 | 0.10 | 20,43,000 | -6,000 | 10,03,500 | ||||
| 10 Oct | 525.00 | 12.15 | -3.50 | 23,53,500 | 1,44,000 | 10,03,500 | ||||
| 9 Oct | 531.15 | 15.65 | 1.20 | 17,98,500 | 2,49,000 | 8,61,000 | ||||
| 8 Oct | 526.95 | 14.45 | -2.50 | 20,77,500 | 43,500 | 6,19,500 | ||||
| 7 Oct | 531.45 | 16.95 | -1.05 | 17,02,500 | 67,500 | 5,76,000 | ||||
| 4 Oct | 533.55 | 18 | 2.15 | 16,84,500 | -72,000 | 5,10,000 | ||||
| 3 Oct | 530.15 | 15.85 | -10.90 | 9,99,000 | 2,10,000 | 5,83,500 | ||||
| 1 Oct | 546.75 | 26.75 | 2.80 | 94,500 | -13,500 | 3,73,500 | ||||
| 30 Sept | 541.45 | 23.95 | -1.60 | 2,16,000 | 18,000 | 3,87,000 | ||||
| 27 Sept | 541.80 | 25.55 | 0.55 | 4,24,500 | -36,000 | 3,70,500 | ||||
| 26 Sept | 541.90 | 25 | 3.25 | 12,27,000 | -42,000 | 4,03,500 | ||||
| 25 Sept | 536.20 | 21.75 | -2.40 | 7,12,500 | 1,44,000 | 4,47,000 | ||||
| 24 Sept | 539.55 | 24.15 | 3.65 | 9,03,000 | 54,000 | 3,15,000 | ||||
| 23 Sept | 534.90 | 20.5 | -2.90 | 4,78,500 | 1,00,500 | 2,58,000 | ||||
| 20 Sept | 539.10 | 23.4 | 0.70 | 6,27,000 | 91,500 | 1,62,000 | ||||
| 19 Sept | 533.35 | 22.7 | -0.60 | 1,35,000 | 63,000 | 70,500 | ||||
| 18 Sept | 538.15 | 23.3 | -10.25 | 10,500 | 6,000 | 7,500 | ||||
| 17 Sept | 551.90 | 33.55 | 18.10 | 1,500 | 0 | 1,500 | ||||
| 16 Sept | 551.90 | 15.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 550.60 | 15.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 530.05 | 15.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 514.35 | 15.45 | -4.00 | 1,500 | 0 | 1,500 | ||||
| 10 Sept | 525.75 | 19.45 | -14.80 | 1,500 | 0 | 0 | ||||
| 9 Sept | 514.85 | 34.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Sept | 520.60 | 34.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 524.85 | 34.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 519.15 | 34.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 536.05 | 34.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 532.45 | 34.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 538.40 | 34.25 | 0 | 0 | 0 | |||||
For Wipro Ltd - strike price 535 expiring on 31OCT2024
Delta for 535 CE is -
Historical price for 535 CE is as follows
On 18 Oct WIPRO was trading at 545.90. The strike last trading price was 19.6, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by -733500 which decreased total open position to 616500
On 17 Oct WIPRO was trading at 528.75. The strike last trading price was 12.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 166500 which increased total open position to 1374000
On 16 Oct WIPRO was trading at 532.15. The strike last trading price was 13.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 208500 which increased total open position to 1206000
On 15 Oct WIPRO was trading at 532.95. The strike last trading price was 13.6, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 453000 which increased total open position to 1026000
On 14 Oct WIPRO was trading at 549.55. The strike last trading price was 25, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by -429000 which decreased total open position to 574500
On 11 Oct WIPRO was trading at 528.30. The strike last trading price was 12.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 1003500
On 10 Oct WIPRO was trading at 525.00. The strike last trading price was 12.15, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 1003500
On 9 Oct WIPRO was trading at 531.15. The strike last trading price was 15.65, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 249000 which increased total open position to 861000
On 8 Oct WIPRO was trading at 526.95. The strike last trading price was 14.45, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 619500
On 7 Oct WIPRO was trading at 531.45. The strike last trading price was 16.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 576000
On 4 Oct WIPRO was trading at 533.55. The strike last trading price was 18, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 510000
On 3 Oct WIPRO was trading at 530.15. The strike last trading price was 15.85, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 583500
On 1 Oct WIPRO was trading at 546.75. The strike last trading price was 26.75, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 373500
On 30 Sept WIPRO was trading at 541.45. The strike last trading price was 23.95, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 387000
On 27 Sept WIPRO was trading at 541.80. The strike last trading price was 25.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 370500
On 26 Sept WIPRO was trading at 541.90. The strike last trading price was 25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 403500
On 25 Sept WIPRO was trading at 536.20. The strike last trading price was 21.75, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 447000
On 24 Sept WIPRO was trading at 539.55. The strike last trading price was 24.15, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 315000
On 23 Sept WIPRO was trading at 534.90. The strike last trading price was 20.5, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 100500 which increased total open position to 258000
On 20 Sept WIPRO was trading at 539.10. The strike last trading price was 23.4, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 162000
On 19 Sept WIPRO was trading at 533.35. The strike last trading price was 22.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 70500
On 18 Sept WIPRO was trading at 538.15. The strike last trading price was 23.3, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 7500
On 17 Sept WIPRO was trading at 551.90. The strike last trading price was 33.55, which was 18.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 16 Sept WIPRO was trading at 551.90. The strike last trading price was 15.45, 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 Sept WIPRO was trading at 550.60. The strike last trading price was 15.45, 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 Sept WIPRO was trading at 530.05. The strike last trading price was 15.45, 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 Sept WIPRO was trading at 514.35. The strike last trading price was 15.45, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 10 Sept WIPRO was trading at 525.75. The strike last trading price was 19.45, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept WIPRO was trading at 514.85. The strike last trading price was 34.25, 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 0
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 34.25, 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 0
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 34.25, 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 0
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 34.25, 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 0
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 34.25, 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 0
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 34.25, 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 0
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 34.25, 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 |
| 18 Oct | 545.90 | 5.7 | -13.15 | 60,40,500 | 4,41,000 | 13,08,000 |
| 17 Oct | 528.75 | 18.85 | 4.40 | 39,30,000 | -69,000 | 8,70,000 |
| 16 Oct | 532.15 | 14.45 | 0.60 | 24,19,500 | 1,05,000 | 9,37,500 |
| 15 Oct | 532.95 | 13.85 | 6.50 | 39,55,500 | -2,76,000 | 8,28,000 |
| 14 Oct | 549.55 | 7.35 | -8.35 | 32,73,000 | 2,40,000 | 11,08,500 |
| 11 Oct | 528.30 | 15.7 | -3.75 | 9,07,500 | 73,500 | 8,67,000 |
| 10 Oct | 525.00 | 19.45 | 4.50 | 13,65,000 | 2,23,500 | 7,96,500 |
| 9 Oct | 531.15 | 14.95 | -3.00 | 10,87,500 | 45,000 | 5,77,500 |
| 8 Oct | 526.95 | 17.95 | 1.95 | 6,67,500 | -30,000 | 5,32,500 |
| 7 Oct | 531.45 | 16 | 1.60 | 8,92,500 | 19,500 | 5,59,500 |
| 4 Oct | 533.55 | 14.4 | -3.40 | 20,43,000 | 57,000 | 5,43,000 |
| 3 Oct | 530.15 | 17.8 | 6.80 | 11,55,000 | 82,500 | 4,87,500 |
| 1 Oct | 546.75 | 11 | -3.00 | 4,14,000 | -3,000 | 4,06,500 |
| 30 Sept | 541.45 | 14 | -0.10 | 6,36,000 | -3,000 | 4,09,500 |
| 27 Sept | 541.80 | 14.1 | -1.70 | 13,90,500 | 1,06,500 | 4,09,500 |
| 26 Sept | 541.90 | 15.8 | -2.25 | 9,58,500 | 49,500 | 3,06,000 |
| 25 Sept | 536.20 | 18.05 | 1.80 | 4,21,500 | 66,000 | 2,59,500 |
| 24 Sept | 539.55 | 16.25 | -1.85 | 4,54,500 | 52,500 | 1,90,500 |
| 23 Sept | 534.90 | 18.1 | 1.95 | 1,68,000 | 60,000 | 1,38,000 |
| 20 Sept | 539.10 | 16.15 | -2.50 | 1,42,500 | 49,500 | 79,500 |
| 19 Sept | 533.35 | 18.65 | 1.45 | 69,000 | 4,500 | 31,500 |
| 18 Sept | 538.15 | 17.2 | 6.05 | 61,500 | 18,000 | 27,000 |
| 17 Sept | 551.90 | 11.15 | 0.00 | 0 | 1,500 | 0 |
| 16 Sept | 551.90 | 11.15 | -8.85 | 10,500 | 1,500 | 9,000 |
| 13 Sept | 550.60 | 20 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 530.05 | 20 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 514.35 | 20 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 525.75 | 20 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 514.85 | 20 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 520.60 | 20 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 524.85 | 20 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 519.15 | 20 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 536.05 | 20 | 0.00 | 0 | 7,500 | 0 |
| 2 Sept | 532.45 | 20 | -3.90 | 7,500 | 6,000 | 6,000 |
| 30 Aug | 538.40 | 23.9 | 0 | 0 | 0 | |
For Wipro Ltd - strike price 535 expiring on 31OCT2024
Delta for 535 PE is -
Historical price for 535 PE is as follows
On 18 Oct WIPRO was trading at 545.90. The strike last trading price was 5.7, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 441000 which increased total open position to 1308000
On 17 Oct WIPRO was trading at 528.75. The strike last trading price was 18.85, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -69000 which decreased total open position to 870000
On 16 Oct WIPRO was trading at 532.15. The strike last trading price was 14.45, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 937500
On 15 Oct WIPRO was trading at 532.95. The strike last trading price was 13.85, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -276000 which decreased total open position to 828000
On 14 Oct WIPRO was trading at 549.55. The strike last trading price was 7.35, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 1108500
On 11 Oct WIPRO was trading at 528.30. The strike last trading price was 15.7, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 867000
On 10 Oct WIPRO was trading at 525.00. The strike last trading price was 19.45, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 223500 which increased total open position to 796500
On 9 Oct WIPRO was trading at 531.15. The strike last trading price was 14.95, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 577500
On 8 Oct WIPRO was trading at 526.95. The strike last trading price was 17.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 532500
On 7 Oct WIPRO was trading at 531.45. The strike last trading price was 16, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 559500
On 4 Oct WIPRO was trading at 533.55. The strike last trading price was 14.4, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 543000
On 3 Oct WIPRO was trading at 530.15. The strike last trading price was 17.8, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 487500
On 1 Oct WIPRO was trading at 546.75. The strike last trading price was 11, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 406500
On 30 Sept WIPRO was trading at 541.45. The strike last trading price was 14, 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 409500
On 27 Sept WIPRO was trading at 541.80. The strike last trading price was 14.1, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 409500
On 26 Sept WIPRO was trading at 541.90. The strike last trading price was 15.8, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 306000
On 25 Sept WIPRO was trading at 536.20. The strike last trading price was 18.05, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 259500
On 24 Sept WIPRO was trading at 539.55. The strike last trading price was 16.25, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 190500
On 23 Sept WIPRO was trading at 534.90. The strike last trading price was 18.1, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 138000
On 20 Sept WIPRO was trading at 539.10. The strike last trading price was 16.15, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 79500
On 19 Sept WIPRO was trading at 533.35. The strike last trading price was 18.65, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 31500
On 18 Sept WIPRO was trading at 538.15. The strike last trading price was 17.2, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 27000
On 17 Sept WIPRO was trading at 551.90. The strike last trading price was 11.15, 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 16 Sept WIPRO was trading at 551.90. The strike last trading price was 11.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 9000
On 13 Sept WIPRO was trading at 550.60. The strike last trading price was 20, 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 Sept WIPRO was trading at 530.05. The strike last trading price was 20, 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 Sept WIPRO was trading at 514.35. The strike last trading price was 20, 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 Sept WIPRO was trading at 525.75. The strike last trading price was 20, 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 Sept WIPRO was trading at 514.85. The strike last trading price was 20, 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 Sept WIPRO was trading at 520.60. The strike last trading price was 20, 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 Sept WIPRO was trading at 524.85. The strike last trading price was 20, 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 4 Sept WIPRO was trading at 519.15. The strike last trading price was 20, 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 3 Sept WIPRO was trading at 536.05. The strike last trading price was 20, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 20, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 23.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
