WIPRO
Wipro Ltd
Historical option data for WIPRO
16 Sep 2024 04:11 PM IST
| WIPRO 545 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 551.90 | 12.25 | -0.45 | 25,98,000 | -2,13,000 | 8,70,000 | ||||
| 13 Sept | 550.60 | 12.7 | 8.50 | 1,71,55,500 | -3,70,500 | 11,10,000 | ||||
| 12 Sept | 530.05 | 4.2 | 1.40 | 14,88,000 | 69,000 | 14,94,000 | ||||
| 11 Sept | 514.35 | 2.8 | -1.85 | 16,23,000 | 1,62,000 | 14,25,000 | ||||
| 10 Sept | 525.75 | 4.65 | 1.30 | 13,06,500 | -55,500 | 12,76,500 | ||||
| 9 Sept | 514.85 | 3.35 | -1.75 | 11,29,500 | 84,000 | 13,33,500 | ||||
| 6 Sept | 520.60 | 5.1 | -0.60 | 14,23,500 | -1,47,000 | 12,51,000 | ||||
| 5 Sept | 524.85 | 5.7 | 0.55 | 8,95,500 | -55,500 | 13,99,500 | ||||
| 4 Sept | 519.15 | 5.15 | -4.80 | 23,58,000 | 1,41,000 | 14,59,500 | ||||
| 3 Sept | 536.05 | 9.95 | 0.15 | 23,29,500 | 1,23,000 | 13,15,500 | ||||
| 2 Sept | 532.45 | 9.8 | -3.50 | 17,83,500 | 2,19,000 | 11,97,000 | ||||
| 30 Aug | 538.40 | 13.3 | -0.90 | 22,41,000 | 4,03,500 | 9,85,500 | ||||
| 29 Aug | 538.70 | 14.2 | 0.50 | 36,22,500 | 1,99,500 | 5,88,000 | ||||
| 28 Aug | 534.60 | 13.7 | 7.60 | 15,37,500 | 3,19,500 | 3,91,500 | ||||
| 27 Aug | 517.15 | 6.1 | -1.35 | 87,000 | 19,500 | 72,000 | ||||
| 26 Aug | 520.00 | 7.45 | 1.75 | 79,500 | 33,000 | 52,500 | ||||
| 23 Aug | 512.40 | 5.7 | -1.45 | 27,000 | 13,500 | 19,500 | ||||
| 22 Aug | 519.00 | 7.15 | -1.40 | 13,500 | 3,000 | 4,500 | ||||
| 21 Aug | 526.35 | 8.55 | -6.30 | 1,500 | 0 | 0 | ||||
| 20 Aug | 524.65 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 519.75 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 516.25 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 495.15 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 490.50 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 489.05 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 491.30 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 487.30 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 497.40 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 489.50 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 485.00 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 502.15 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 521.55 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 522.00 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 521.50 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 524.40 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 524.80 | 14.85 | 0 | 0 | 0 | |||||
For Wipro Ltd - strike price 545 expiring on 26SEP2024
Delta for 545 CE is -
Historical price for 545 CE is as follows
On 16 Sept WIPRO was trading at 551.90. The strike last trading price was 12.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -213000 which decreased total open position to 870000
On 13 Sept WIPRO was trading at 550.60. The strike last trading price was 12.7, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by -370500 which decreased total open position to 1110000
On 12 Sept WIPRO was trading at 530.05. The strike last trading price was 4.2, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 1494000
On 11 Sept WIPRO was trading at 514.35. The strike last trading price was 2.8, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 162000 which increased total open position to 1425000
On 10 Sept WIPRO was trading at 525.75. The strike last trading price was 4.65, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -55500 which decreased total open position to 1276500
On 9 Sept WIPRO was trading at 514.85. The strike last trading price was 3.35, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 1333500
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 5.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -147000 which decreased total open position to 1251000
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 5.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -55500 which decreased total open position to 1399500
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 5.15, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 141000 which increased total open position to 1459500
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 9.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 1315500
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 9.8, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 219000 which increased total open position to 1197000
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 13.3, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 403500 which increased total open position to 985500
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 14.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 199500 which increased total open position to 588000
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 13.7, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 319500 which increased total open position to 391500
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 6.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 72000
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 7.45, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 52500
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 5.7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 19500
On 22 Aug WIPRO was trading at 519.00. The strike last trading price was 7.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 4500
On 21 Aug WIPRO was trading at 526.35. The strike last trading price was 8.55, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug WIPRO was trading at 524.65. The strike last trading price was 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 545 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 551.90 | 5.8 | -1.35 | 40,99,500 | 1,29,000 | 13,09,500 |
| 13 Sept | 550.60 | 7.15 | -11.95 | 88,15,500 | 9,91,500 | 12,16,500 |
| 12 Sept | 530.05 | 19.1 | -6.35 | 1,18,500 | -6,000 | 2,23,500 |
| 11 Sept | 514.35 | 25.45 | 2.60 | 16,500 | 1,500 | 2,28,000 |
| 10 Sept | 525.75 | 22.85 | -5.15 | 88,500 | -12,000 | 2,26,500 |
| 9 Sept | 514.85 | 28 | 1.45 | 30,000 | -3,000 | 2,40,000 |
| 6 Sept | 520.60 | 26.55 | 2.80 | 1,90,500 | -40,500 | 2,44,500 |
| 5 Sept | 524.85 | 23.75 | -3.70 | 9,000 | -1,500 | 2,86,500 |
| 4 Sept | 519.15 | 27.45 | 10.20 | 1,60,500 | -24,000 | 2,88,000 |
| 3 Sept | 536.05 | 17.25 | -1.50 | 5,01,000 | 19,500 | 3,13,500 |
| 2 Sept | 532.45 | 18.75 | 3.55 | 4,38,000 | 33,000 | 2,92,500 |
| 30 Aug | 538.40 | 15.2 | -1.00 | 3,82,500 | 46,500 | 2,59,500 |
| 29 Aug | 538.70 | 16.2 | -2.45 | 7,35,000 | 70,500 | 2,08,500 |
| 28 Aug | 534.60 | 18.65 | -11.05 | 3,63,000 | 1,27,500 | 1,33,500 |
| 27 Aug | 517.15 | 29.7 | 2.90 | 4,500 | 1,500 | 4,500 |
| 26 Aug | 520.00 | 26.8 | -7.15 | 4,500 | 0 | 1,500 |
| 23 Aug | 512.40 | 33.95 | -12.25 | 1,500 | 0 | 0 |
| 22 Aug | 519.00 | 46.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 526.35 | 46.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 524.65 | 46.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 519.75 | 46.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 516.25 | 46.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 495.15 | 46.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.50 | 46.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 489.05 | 46.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 491.30 | 46.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 487.30 | 46.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 497.40 | 46.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 489.50 | 46.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 485.00 | 46.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 502.15 | 46.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 521.55 | 46.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 522.00 | 46.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 521.50 | 46.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 524.40 | 46.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 524.80 | 46.2 | 0 | 0 | 0 | |
For Wipro Ltd - strike price 545 expiring on 26SEP2024
Delta for 545 PE is -
Historical price for 545 PE is as follows
On 16 Sept WIPRO was trading at 551.90. The strike last trading price was 5.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 129000 which increased total open position to 1309500
On 13 Sept WIPRO was trading at 550.60. The strike last trading price was 7.15, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 991500 which increased total open position to 1216500
On 12 Sept WIPRO was trading at 530.05. The strike last trading price was 19.1, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 223500
On 11 Sept WIPRO was trading at 514.35. The strike last trading price was 25.45, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 228000
On 10 Sept WIPRO was trading at 525.75. The strike last trading price was 22.85, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 226500
On 9 Sept WIPRO was trading at 514.85. The strike last trading price was 28, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 240000
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 26.55, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 244500
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 23.75, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 286500
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 27.45, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 288000
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 17.25, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 313500
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 18.75, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 292500
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 15.2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 259500
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 16.2, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 208500
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 18.65, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 133500
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 29.7, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4500
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 26.8, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 33.95, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug WIPRO was trading at 519.00. The strike last trading price was 46.2, 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 21 Aug WIPRO was trading at 526.35. The strike last trading price was 46.2, 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 20 Aug WIPRO was trading at 524.65. The strike last trading price was 46.2, 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 19 Aug WIPRO was trading at 519.75. The strike last trading price was 46.2, 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 16 Aug WIPRO was trading at 516.25. The strike last trading price was 46.2, 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 14 Aug WIPRO was trading at 495.15. The strike last trading price was 46.2, 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 46.2, 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 46.2, 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 46.2, 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 46.2, 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 46.2, 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 46.2, 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 46.2, 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 46.2, 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 46.2, 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 31 Jul WIPRO was trading at 522.00. The strike last trading price was 46.2, 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 30 Jul WIPRO was trading at 521.50. The strike last trading price was 46.2, 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 29 Jul WIPRO was trading at 524.40. The strike last trading price was 46.2, 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 26 Jul WIPRO was trading at 524.80. The strike last trading price was 46.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0