WIPRO
Wipro Ltd
Historical option data for WIPRO
06 Sep 2024 04:11 PM IST
| WIPRO 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 520.60 | 6.3 | -0.90 | 80,70,000 | 1,06,500 | 53,44,500 | ||||
| 5 Sept | 524.85 | 7.2 | 0.85 | 54,52,500 | -4,90,500 | 52,33,500 | ||||
| 4 Sept | 519.15 | 6.35 | -5.70 | 94,51,500 | 14,92,500 | 57,30,000 | ||||
| 3 Sept | 536.05 | 12.05 | 0.10 | 1,02,93,000 | 1,78,500 | 42,27,000 | ||||
| 2 Sept | 532.45 | 11.95 | -3.90 | 67,03,500 | 8,82,000 | 40,48,500 | ||||
| 30 Aug | 538.40 | 15.85 | -0.70 | 65,80,500 | 4,32,000 | 31,90,500 | ||||
| 29 Aug | 538.70 | 16.55 | 0.40 | 1,62,73,500 | 6,73,500 | 27,94,500 | ||||
| 28 Aug | 534.60 | 16.15 | 8.85 | 1,83,64,500 | 9,33,000 | 21,84,000 | ||||
| 27 Aug | 517.15 | 7.3 | -1.60 | 7,50,000 | 1,81,500 | 12,48,000 | ||||
| 26 Aug | 520.00 | 8.9 | 1.90 | 23,85,000 | 4,60,500 | 10,65,000 | ||||
| 23 Aug | 512.40 | 7 | -1.15 | 8,74,500 | 2,41,500 | 6,03,000 | ||||
| 22 Aug | 519.00 | 8.15 | -2.65 | 6,40,500 | 1,15,500 | 3,63,000 | ||||
| 21 Aug | 526.35 | 10.8 | 0.35 | 1,99,500 | 40,500 | 2,47,500 | ||||
| 20 Aug | 524.65 | 10.45 | 0.80 | 4,05,000 | 25,500 | 2,05,500 | ||||
| 19 Aug | 519.75 | 9.65 | 0.50 | 4,38,000 | 97,500 | 1,80,000 | ||||
| 16 Aug | 516.25 | 9.15 | 3.75 | 2,23,500 | 33,000 | 82,500 | ||||
| 14 Aug | 495.15 | 5.4 | 0.85 | 33,000 | 15,000 | 48,000 | ||||
| 13 Aug | 490.50 | 4.55 | -0.15 | 4,500 | -1,500 | 34,500 | ||||
| 12 Aug | 489.05 | 4.7 | -0.35 | 6,000 | 3,000 | 36,000 | ||||
| 9 Aug | 491.30 | 5.05 | -0.25 | 12,000 | 3,000 | 33,000 | ||||
| 8 Aug | 487.30 | 5.3 | -1.40 | 4,500 | 1,500 | 28,500 | ||||
| 7 Aug | 497.40 | 6.7 | 0.70 | 1,500 | 0 | 25,500 | ||||
| 6 Aug | 489.50 | 6 | 0.50 | 4,500 | 1,500 | 22,500 | ||||
| 5 Aug | 485.00 | 5.5 | -3.60 | 6,000 | 1,500 | 19,500 | ||||
| 2 Aug | 502.15 | 9.1 | -5.70 | 25,500 | 12,000 | 21,000 | ||||
| 1 Aug | 521.55 | 14.8 | -1.20 | 4,500 | 1,500 | 7,500 | ||||
| 31 Jul | 522.00 | 16 | 1.00 | 3,000 | 1,500 | 4,500 | ||||
| 30 Jul | 521.50 | 15 | -6.05 | 3,000 | 1,500 | 1,500 | ||||
| 29 Jul | 524.40 | 21.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 524.80 | 21.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 25 Jul | 506.85 | 21.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 500.10 | 21.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 500.55 | 21.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 505.80 | 21.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 534.10 | 21.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 535.55 | 21.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 541.00 | 21.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 535.10 | 21.05 | 0 | 0 | 0 | |||||
For Wipro Ltd - strike price 540 expiring on 26SEP2024
Delta for 540 CE is -
Historical price for 540 CE is as follows
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 6.3, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 5344500
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 7.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -490500 which decreased total open position to 5233500
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 6.35, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 1492500 which increased total open position to 5730000
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 12.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 178500 which increased total open position to 4227000
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 11.95, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 882000 which increased total open position to 4048500
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 15.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 432000 which increased total open position to 3190500
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 16.55, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 673500 which increased total open position to 2794500
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 16.15, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 933000 which increased total open position to 2184000
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 7.3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 181500 which increased total open position to 1248000
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 8.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 460500 which increased total open position to 1065000
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 241500 which increased total open position to 603000
On 22 Aug WIPRO was trading at 519.00. The strike last trading price was 8.15, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 363000
On 21 Aug WIPRO was trading at 526.35. The strike last trading price was 10.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 247500
On 20 Aug WIPRO was trading at 524.65. The strike last trading price was 10.45, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 205500
On 19 Aug WIPRO was trading at 519.75. The strike last trading price was 9.65, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 180000
On 16 Aug WIPRO was trading at 516.25. The strike last trading price was 9.15, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 82500
On 14 Aug WIPRO was trading at 495.15. The strike last trading price was 5.4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 48000
On 13 Aug WIPRO was trading at 490.50. The strike last trading price was 4.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 34500
On 12 Aug WIPRO was trading at 489.05. The strike last trading price was 4.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 36000
On 9 Aug WIPRO was trading at 491.30. The strike last trading price was 5.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 33000
On 8 Aug WIPRO was trading at 487.30. The strike last trading price was 5.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 28500
On 7 Aug WIPRO was trading at 497.40. The strike last trading price was 6.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25500
On 6 Aug WIPRO was trading at 489.50. The strike last trading price was 6, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 22500
On 5 Aug WIPRO was trading at 485.00. The strike last trading price was 5.5, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 19500
On 2 Aug WIPRO was trading at 502.15. The strike last trading price was 9.1, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 21000
On 1 Aug WIPRO was trading at 521.55. The strike last trading price was 14.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 7500
On 31 Jul WIPRO was trading at 522.00. The strike last trading price was 16, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4500
On 30 Jul WIPRO was trading at 521.50. The strike last trading price was 15, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 29 Jul WIPRO was trading at 524.40. The strike last trading price was 21.05, 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 21.05, 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 25 Jul WIPRO was trading at 506.85. The strike last trading price was 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, 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 540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 520.60 | 22.8 | 3.35 | 7,50,000 | -1,96,500 | 15,39,000 |
| 5 Sept | 524.85 | 19.45 | -4.25 | 2,64,000 | 10,500 | 17,35,500 |
| 4 Sept | 519.15 | 23.7 | 9.35 | 15,73,500 | -6,42,000 | 17,28,000 |
| 3 Sept | 536.05 | 14.35 | -1.25 | 38,79,000 | 2,26,500 | 23,71,500 |
| 2 Sept | 532.45 | 15.6 | 2.95 | 37,87,500 | 2,44,500 | 21,43,500 |
| 30 Aug | 538.40 | 12.65 | -1.05 | 32,35,500 | 6,88,500 | 18,93,000 |
| 29 Aug | 538.70 | 13.7 | -2.00 | 40,08,000 | 7,59,000 | 12,18,000 |
| 28 Aug | 534.60 | 15.7 | -10.20 | 18,18,000 | 2,49,000 | 4,53,000 |
| 27 Aug | 517.15 | 25.9 | 1.90 | 63,000 | 52,500 | 2,04,000 |
| 26 Aug | 520.00 | 24 | -6.00 | 85,500 | 13,500 | 1,51,500 |
| 23 Aug | 512.40 | 30 | 4.80 | 40,500 | 12,000 | 1,36,500 |
| 22 Aug | 519.00 | 25.2 | 4.60 | 1,20,000 | 52,500 | 1,24,500 |
| 21 Aug | 526.35 | 20.6 | -0.80 | 45,000 | 6,000 | 73,500 |
| 20 Aug | 524.65 | 21.4 | -3.95 | 63,000 | 3,000 | 66,000 |
| 19 Aug | 519.75 | 25.35 | -3.95 | 67,500 | 46,500 | 61,500 |
| 16 Aug | 516.25 | 29.3 | -17.50 | 10,500 | 4,500 | 13,500 |
| 14 Aug | 495.15 | 46.8 | -1.20 | 4,500 | 0 | 4,500 |
| 13 Aug | 490.50 | 48 | 1.20 | 1,500 | 0 | 3,000 |
| 12 Aug | 489.05 | 46.8 | 6.30 | 3,000 | 0 | 0 |
| 9 Aug | 491.30 | 40.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 487.30 | 40.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 497.40 | 40.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 489.50 | 40.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 485.00 | 40.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 502.15 | 40.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 521.55 | 40.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 522.00 | 40.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 521.50 | 40.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 524.40 | 40.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 524.80 | 40.5 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 506.85 | 40.5 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 500.10 | 40.5 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 500.55 | 40.5 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 505.80 | 40.5 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 534.10 | 40.5 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 535.55 | 40.5 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 541.00 | 40.5 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 535.10 | 40.5 | 0 | 0 | 0 | |
For Wipro Ltd - strike price 540 expiring on 26SEP2024
Delta for 540 PE is -
Historical price for 540 PE is as follows
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 22.8, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -196500 which decreased total open position to 1539000
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 19.45, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 1735500
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 23.7, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by -642000 which decreased total open position to 1728000
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 14.35, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 226500 which increased total open position to 2371500
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 15.6, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 244500 which increased total open position to 2143500
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 12.65, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 688500 which increased total open position to 1893000
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 13.7, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 759000 which increased total open position to 1218000
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 15.7, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 249000 which increased total open position to 453000
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 25.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 204000
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 24, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 151500
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 30, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 136500
On 22 Aug WIPRO was trading at 519.00. The strike last trading price was 25.2, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 124500
On 21 Aug WIPRO was trading at 526.35. The strike last trading price was 20.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 73500
On 20 Aug WIPRO was trading at 524.65. The strike last trading price was 21.4, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 66000
On 19 Aug WIPRO was trading at 519.75. The strike last trading price was 25.35, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 61500
On 16 Aug WIPRO was trading at 516.25. The strike last trading price was 29.3, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 13500
On 14 Aug WIPRO was trading at 495.15. The strike last trading price was 46.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 13 Aug WIPRO was trading at 490.50. The strike last trading price was 48, 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 3000
On 12 Aug WIPRO was trading at 489.05. The strike last trading price was 46.8, which was 6.30 higher 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 25 Jul WIPRO was trading at 506.85. The strike last trading price was 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0