WIPRO
WIPRO LTD
Historical option data for WIPRO
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 535.10 | 14.05 | 0.30 | - | 55,26,000 | -2,04,000 | 31,93,500 | |||
| 4 Jul | 530.70 | 13.75 | - | 82,77,000 | 7,68,000 | 33,97,500 | ||||
| 3 Jul | 539.00 | 17.9 | - | 97,84,500 | 7,24,500 | 26,29,500 | ||||
| 2 Jul | 538.20 | 18 | - | 2,08,03,500 | 4,03,500 | 19,15,500 | ||||
| 1 Jul | 527.35 | 12.5 | - | 1,02,43,500 | 4,23,000 | 15,12,000 | ||||
| 28 Jun | 514.85 | 8.1 | - | 28,35,000 | 2,49,000 | 10,89,000 | ||||
| 27 Jun | 510.80 | 8.15 | - | 47,86,500 | 2,79,000 | 8,40,000 | ||||
| 26 Jun | 495.20 | 4.65 | - | 2,77,500 | -6,000 | 5,61,000 | ||||
| 25 Jun | 496.85 | 6.05 | - | 7,36,500 | -1,17,000 | 5,67,000 | ||||
| 24 Jun | 490.55 | 4.6 | - | 2,26,500 | 30,000 | 6,81,000 | ||||
| 21 Jun | 490.55 | 5.25 | - | 13,12,500 | 43,500 | 6,48,000 | ||||
| 20 Jun | 490.40 | 5.10 | - | 3,09,000 | 79,500 | 6,03,000 | ||||
| 19 Jun | 495.75 | 6.05 | - | 6,96,000 | 3,00,000 | 5,23,500 | ||||
| 18 Jun | 491.85 | 5.10 | - | 1,71,000 | 33,000 | 2,19,000 | ||||
| 14 Jun | 477.50 | 3.30 | - | 69,000 | 30,000 | 1,86,000 | ||||
| 13 Jun | 482.60 | 4.25 | - | 36,000 | -4,500 | 1,56,000 | ||||
| 12 Jun | 476.90 | 4.10 | - | 15,000 | 1,500 | 1,59,000 | ||||
| 11 Jun | 476.05 | 4.40 | - | 16,500 | 6,000 | 1,57,500 | ||||
| 10 Jun | 475.25 | 4.65 | - | 63,000 | 12,000 | 1,48,500 | ||||
| 7 Jun | 484.55 | 5.40 | - | 1,36,500 | 55,500 | 1,32,000 | ||||
| 6 Jun | 461.00 | 2.60 | - | 19,500 | -3,000 | 76,500 | ||||
| 5 Jun | 451.50 | 2.50 | - | 9,000 | 79,500 | 79,500 | ||||
| 3 Jun | 444.10 | 2.40 | - | 19,500 | 16,500 | 73,500 | ||||
| 31 May | 438.20 | 2.60 | - | 10,500 | 3,000 | 57,000 | ||||
| 30 May | 436.95 | 3.00 | - | 24,000 | 4,500 | 54,000 | ||||
| 29 May | 450.80 | 4.65 | - | 9,000 | 4,500 | 49,500 | ||||
|
|
||||||||||
| 28 May | 456.05 | 5.35 | - | 6,000 | 3,000 | 43,500 | ||||
| 27 May | 452.45 | 6.00 | - | 10,500 | 6,000 | 39,000 | ||||
| 24 May | 463.65 | 6.55 | - | 6,000 | 1,500 | 31,500 | ||||
| 23 May | 465.80 | 7.05 | - | 10,500 | 4,500 | 28,500 | ||||
| 22 May | 461.30 | 5.55 | - | 4,500 | 3,000 | 22,500 | ||||
| 21 May | 460.90 | 6.60 | - | 6,000 | 1,500 | 15,000 | ||||
| 17 May | 464.45 | 6.40 | - | 1,500 | 0 | 12,000 | ||||
| 16 May | 464.45 | 6.40 | - | 1,500 | 0 | 12,000 | ||||
| 15 May | 458.30 | 5.90 | - | 1,500 | 0 | 10,500 | ||||
| 14 May | 456.35 | 5.90 | - | 1,500 | 9,000 | 9,000 | ||||
For WIPRO LTD - strike price 540 expiring on 25JUL2024
Delta for 540 CE is -
Historical price for 540 CE is as follows
On 5 Jul WIPRO was trading at 535.10. The strike last trading price was 14.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -204000 which decreased total open position to 3193500
On 4 Jul WIPRO was trading at 530.70. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 768000 which increased total open position to 3397500
On 3 Jul WIPRO was trading at 539.00. The strike last trading price was 17.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 724500 which increased total open position to 2629500
On 2 Jul WIPRO was trading at 538.20. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by 403500 which increased total open position to 1915500
On 1 Jul WIPRO was trading at 527.35. The strike last trading price was 12.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 423000 which increased total open position to 1512000
On 28 Jun WIPRO was trading at 514.85. The strike last trading price was 8.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 249000 which increased total open position to 1089000
On 27 Jun WIPRO was trading at 510.80. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 279000 which increased total open position to 840000
On 26 Jun WIPRO was trading at 495.20. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 561000
On 25 Jun WIPRO was trading at 496.85. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -117000 which decreased total open position to 567000
On 24 Jun WIPRO was trading at 490.55. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 681000
On 21 Jun WIPRO was trading at 490.55. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 648000
On 20 Jun WIPRO was trading at 490.40. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 79500 which increased total open position to 603000
On 19 Jun WIPRO was trading at 495.75. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 300000 which increased total open position to 523500
On 18 Jun WIPRO was trading at 491.85. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 219000
On 14 Jun WIPRO was trading at 477.50. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 186000
On 13 Jun WIPRO was trading at 482.60. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 156000
On 12 Jun WIPRO was trading at 476.90. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 159000
On 11 Jun WIPRO was trading at 476.05. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 157500
On 10 Jun WIPRO was trading at 475.25. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 148500
On 7 Jun WIPRO was trading at 484.55. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 55500 which increased total open position to 132000
On 6 Jun WIPRO was trading at 461.00. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 76500
On 5 Jun WIPRO was trading at 451.50. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 79500 which increased total open position to 79500
On 3 Jun WIPRO was trading at 444.10. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 73500
On 31 May WIPRO was trading at 438.20. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 57000
On 30 May WIPRO was trading at 436.95. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 54000
On 29 May WIPRO was trading at 450.80. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 49500
On 28 May WIPRO was trading at 456.05. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 43500
On 27 May WIPRO was trading at 452.45. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 39000
On 24 May WIPRO was trading at 463.65. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 31500
On 23 May WIPRO was trading at 465.80. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 28500
On 22 May WIPRO was trading at 461.30. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 22500
On 21 May WIPRO was trading at 460.90. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 15000
On 17 May WIPRO was trading at 464.45. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 16 May WIPRO was trading at 464.45. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 15 May WIPRO was trading at 458.30. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 14 May WIPRO was trading at 456.35. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 535.10 | 16.75 | -2.10 | - | 12,00,000 | -55,500 | 11,43,000 |
| 4 Jul | 530.70 | 18.85 | - | 34,18,500 | 1,17,000 | 11,98,500 | |
| 3 Jul | 539.00 | 15.7 | - | 37,90,500 | 3,00,000 | 10,81,500 | |
| 2 Jul | 538.20 | 16.65 | - | 56,95,500 | 5,56,500 | 7,66,500 | |
| 1 Jul | 527.35 | 22.5 | - | 9,28,500 | 49,500 | 2,10,000 | |
| 28 Jun | 514.85 | 30.5 | - | 19,500 | 1,500 | 1,60,500 | |
| 27 Jun | 510.80 | 34.15 | - | 52,500 | 13,500 | 1,59,000 | |
| 26 Jun | 495.20 | 45.55 | - | 49,500 | 34,500 | 1,38,000 | |
| 25 Jun | 496.85 | 48.3 | - | 16,500 | 13,500 | 1,03,500 | |
| 24 Jun | 490.55 | 49.55 | - | 6,000 | 4,500 | 88,500 | |
| 21 Jun | 490.55 | 51.45 | - | 0 | -3,52,500 | 0 | |
| 20 Jun | 490.40 | 51.45 | - | 4,47,000 | -3,52,500 | 84,000 | |
| 19 Jun | 495.75 | 51.20 | - | 4,62,000 | 4,32,000 | 4,36,500 | |
| 18 Jun | 491.85 | 50.05 | - | 4,500 | 3,000 | 3,000 | |
| 14 Jun | 477.50 | 75.55 | - | 0 | 0 | 0 | |
| 13 Jun | 482.60 | 75.55 | - | 0 | 0 | 0 | |
| 12 Jun | 476.90 | 75.55 | - | 0 | 0 | 0 | |
| 11 Jun | 476.05 | 75.55 | - | 0 | 0 | 0 | |
| 10 Jun | 475.25 | 75.55 | - | 0 | 0 | 0 | |
| 7 Jun | 484.55 | 75.55 | - | 0 | 0 | 0 | |
| 6 Jun | 461.00 | 0.00 | - | 0 | 0 | 0 | |
| 5 Jun | 451.50 | 0.00 | - | 0 | 0 | 0 | |
| 3 Jun | 444.10 | 0.00 | - | 0 | 0 | 0 | |
| 31 May | 438.20 | 0.00 | - | 0 | 0 | 0 | |
| 30 May | 436.95 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 450.80 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 456.05 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 452.45 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 463.65 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 465.80 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 461.30 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 460.90 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 464.45 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 464.45 | 0.00 | - | 0 | 0 | 0 | |
| 15 May | 458.30 | 0.00 | - | 0 | 0 | 0 | |
| 14 May | 456.35 | 0.00 | - | 0 | 0 | 0 | |
For WIPRO LTD - strike price 540 expiring on 25JUL2024
Delta for 540 PE is -
Historical price for 540 PE is as follows
On 5 Jul WIPRO was trading at 535.10. The strike last trading price was 16.75, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -55500 which decreased total open position to 1143000
On 4 Jul WIPRO was trading at 530.70. The strike last trading price was 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 1198500
On 3 Jul WIPRO was trading at 539.00. The strike last trading price was 15.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 300000 which increased total open position to 1081500
On 2 Jul WIPRO was trading at 538.20. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 556500 which increased total open position to 766500
On 1 Jul WIPRO was trading at 527.35. The strike last trading price was 22.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 210000
On 28 Jun WIPRO was trading at 514.85. The strike last trading price was 30.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 160500
On 27 Jun WIPRO was trading at 510.80. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 159000
On 26 Jun WIPRO was trading at 495.20. The strike last trading price was 45.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 138000
On 25 Jun WIPRO was trading at 496.85. The strike last trading price was 48.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 103500
On 24 Jun WIPRO was trading at 490.55. The strike last trading price was 49.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 88500
On 21 Jun WIPRO was trading at 490.55. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -352500 which decreased total open position to 0
On 20 Jun WIPRO was trading at 490.40. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -352500 which decreased total open position to 84000
On 19 Jun WIPRO was trading at 495.75. The strike last trading price was 51.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 432000 which increased total open position to 436500
On 18 Jun WIPRO was trading at 491.85. The strike last trading price was 50.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 14 Jun WIPRO was trading at 477.50. The strike last trading price was 75.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun WIPRO was trading at 482.60. The strike last trading price was 75.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun WIPRO was trading at 476.90. The strike last trading price was 75.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun WIPRO was trading at 476.05. The strike last trading price was 75.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun WIPRO was trading at 475.25. The strike last trading price was 75.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun WIPRO was trading at 484.55. The strike last trading price was 75.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun WIPRO was trading at 461.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun WIPRO was trading at 451.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun WIPRO was trading at 444.10. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May WIPRO was trading at 438.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May WIPRO was trading at 436.95. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May WIPRO was trading at 450.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May WIPRO was trading at 456.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May WIPRO was trading at 452.45. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May WIPRO was trading at 463.65. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May WIPRO was trading at 465.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May WIPRO was trading at 461.30. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May WIPRO was trading at 460.90. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May WIPRO was trading at 464.45. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May WIPRO was trading at 464.45. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May WIPRO was trading at 458.30. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May WIPRO was trading at 456.35. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0