WIPRO
Wipro Ltd
Historical option data for WIPRO
18 Oct 2024 01:51 PM IST
| WIPRO 545 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 550.00 | 14.7 | 5.50 | 1,18,62,000 | -2,13,000 | 10,14,000 | ||||
| 17 Oct | 528.75 | 9.2 | 0.10 | 40,14,000 | 1,45,500 | 12,33,000 | ||||
| 16 Oct | 532.15 | 9.1 | -0.60 | 21,82,500 | 51,000 | 10,89,000 | ||||
| 15 Oct | 532.95 | 9.7 | -9.00 | 41,40,000 | 4,56,000 | 10,36,500 | ||||
| 14 Oct | 549.55 | 18.7 | 10.45 | 75,82,500 | -2,08,500 | 5,89,500 | ||||
| 11 Oct | 528.30 | 8.25 | -0.35 | 13,62,000 | 13,500 | 8,01,000 | ||||
|
|
||||||||||
| 10 Oct | 525.00 | 8.6 | -2.40 | 10,89,000 | 57,000 | 7,81,500 | ||||
| 9 Oct | 531.15 | 11 | 0.50 | 9,76,500 | -3,000 | 7,20,000 | ||||
| 8 Oct | 526.95 | 10.5 | -2.10 | 13,12,500 | -10,500 | 7,32,000 | ||||
| 7 Oct | 531.45 | 12.6 | -0.55 | 14,41,500 | -34,500 | 7,48,500 | ||||
| 4 Oct | 533.55 | 13.15 | 1.45 | 15,90,000 | -21,000 | 7,80,000 | ||||
| 3 Oct | 530.15 | 11.7 | -9.30 | 17,92,500 | 1,35,000 | 8,02,500 | ||||
| 1 Oct | 546.75 | 21 | 2.55 | 14,17,500 | -1,02,000 | 6,70,500 | ||||
| 30 Sept | 541.45 | 18.45 | -1.70 | 14,67,000 | 1,39,500 | 7,69,500 | ||||
| 27 Sept | 541.80 | 20.15 | 0.35 | 25,69,500 | 10,500 | 6,24,000 | ||||
| 26 Sept | 541.90 | 19.8 | 2.65 | 27,24,000 | 2,01,000 | 6,22,500 | ||||
| 25 Sept | 536.20 | 17.15 | -2.10 | 4,89,000 | -3,000 | 4,21,500 | ||||
| 24 Sept | 539.55 | 19.25 | 3.30 | 9,43,500 | 93,000 | 4,27,500 | ||||
| 23 Sept | 534.90 | 15.95 | -2.90 | 4,02,000 | 34,500 | 3,34,500 | ||||
| 20 Sept | 539.10 | 18.85 | 1.15 | 5,05,500 | 76,500 | 2,32,500 | ||||
| 19 Sept | 533.35 | 17.7 | -0.90 | 2,25,000 | 55,500 | 1,56,000 | ||||
| 18 Sept | 538.15 | 18.6 | -7.60 | 1,14,000 | 81,000 | 1,00,500 | ||||
| 17 Sept | 551.90 | 26.2 | -2.05 | 6,000 | 1,500 | 19,500 | ||||
| 16 Sept | 551.90 | 28.25 | 2.95 | 21,000 | 1,500 | 18,000 | ||||
| 13 Sept | 550.60 | 25.3 | 10.30 | 84,000 | 12,000 | 15,000 | ||||
| 12 Sept | 530.05 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 514.35 | 15 | 0.00 | 0 | 1,500 | 0 | ||||
| 10 Sept | 525.75 | 15 | 2.00 | 1,500 | 0 | 1,500 | ||||
| 9 Sept | 514.85 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 520.60 | 13 | 0.00 | 0 | 1,500 | 0 | ||||
| 5 Sept | 524.85 | 13 | -16.30 | 1,500 | 0 | 0 | ||||
| 4 Sept | 519.15 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 536.05 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 532.45 | 29.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 538.40 | 29.3 | 0 | 0 | 0 | |||||
For Wipro Ltd - strike price 545 expiring on 31OCT2024
Delta for 545 CE is -
Historical price for 545 CE is as follows
On 18 Oct WIPRO was trading at 550.00. The strike last trading price was 14.7, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -213000 which decreased total open position to 1014000
On 17 Oct WIPRO was trading at 528.75. The strike last trading price was 9.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 145500 which increased total open position to 1233000
On 16 Oct WIPRO was trading at 532.15. The strike last trading price was 9.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 1089000
On 15 Oct WIPRO was trading at 532.95. The strike last trading price was 9.7, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 456000 which increased total open position to 1036500
On 14 Oct WIPRO was trading at 549.55. The strike last trading price was 18.7, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by -208500 which decreased total open position to 589500
On 11 Oct WIPRO was trading at 528.30. The strike last trading price was 8.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 801000
On 10 Oct WIPRO was trading at 525.00. The strike last trading price was 8.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 781500
On 9 Oct WIPRO was trading at 531.15. The strike last trading price was 11, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 720000
On 8 Oct WIPRO was trading at 526.95. The strike last trading price was 10.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 732000
On 7 Oct WIPRO was trading at 531.45. The strike last trading price was 12.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -34500 which decreased total open position to 748500
On 4 Oct WIPRO was trading at 533.55. The strike last trading price was 13.15, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 780000
On 3 Oct WIPRO was trading at 530.15. The strike last trading price was 11.7, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 802500
On 1 Oct WIPRO was trading at 546.75. The strike last trading price was 21, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -102000 which decreased total open position to 670500
On 30 Sept WIPRO was trading at 541.45. The strike last trading price was 18.45, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 139500 which increased total open position to 769500
On 27 Sept WIPRO was trading at 541.80. The strike last trading price was 20.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 624000
On 26 Sept WIPRO was trading at 541.90. The strike last trading price was 19.8, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 201000 which increased total open position to 622500
On 25 Sept WIPRO was trading at 536.20. The strike last trading price was 17.15, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 421500
On 24 Sept WIPRO was trading at 539.55. The strike last trading price was 19.25, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 93000 which increased total open position to 427500
On 23 Sept WIPRO was trading at 534.90. The strike last trading price was 15.95, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 334500
On 20 Sept WIPRO was trading at 539.10. The strike last trading price was 18.85, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 76500 which increased total open position to 232500
On 19 Sept WIPRO was trading at 533.35. The strike last trading price was 17.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 55500 which increased total open position to 156000
On 18 Sept WIPRO was trading at 538.15. The strike last trading price was 18.6, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 100500
On 17 Sept WIPRO was trading at 551.90. The strike last trading price was 26.2, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 19500
On 16 Sept WIPRO was trading at 551.90. The strike last trading price was 28.25, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 18000
On 13 Sept WIPRO was trading at 550.60. The strike last trading price was 25.3, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 15000
On 12 Sept WIPRO was trading at 530.05. The strike last trading price was 15, 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, 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 10 Sept WIPRO was trading at 525.75. The strike last trading price was 15, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 9 Sept WIPRO was trading at 514.85. The strike last trading price was 13, 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 13, 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 5 Sept WIPRO was trading at 524.85. The strike last trading price was 13, which was -16.30 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 29.3, 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 29.3, 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 29.3, 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 29.3, 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 |
| 18 Oct | 550.00 | 6.75 | -18.55 | 1,15,39,500 | 7,27,500 | 13,95,000 |
| 17 Oct | 528.75 | 25.3 | 4.80 | 10,21,500 | 39,000 | 6,70,500 |
| 16 Oct | 532.15 | 20.5 | 0.55 | 4,75,500 | -31,500 | 6,27,000 |
| 15 Oct | 532.95 | 19.95 | 9.15 | 24,28,500 | -3,66,000 | 6,60,000 |
| 14 Oct | 549.55 | 10.8 | -10.35 | 32,11,500 | 5,04,000 | 10,29,000 |
| 11 Oct | 528.30 | 21.15 | -4.90 | 33,000 | 0 | 5,25,000 |
| 10 Oct | 525.00 | 26.05 | 5.45 | 85,500 | -6,000 | 5,26,500 |
| 9 Oct | 531.15 | 20.6 | -3.40 | 3,34,500 | 67,500 | 5,35,500 |
| 8 Oct | 526.95 | 24 | 2.70 | 2,61,000 | -64,500 | 4,68,000 |
| 7 Oct | 531.45 | 21.3 | 1.60 | 7,30,500 | -61,500 | 5,34,000 |
| 4 Oct | 533.55 | 19.7 | -3.85 | 7,78,500 | 34,500 | 5,94,000 |
| 3 Oct | 530.15 | 23.55 | 8.45 | 5,44,500 | -51,000 | 5,61,000 |
| 1 Oct | 546.75 | 15.1 | -3.75 | 10,62,000 | 12,000 | 5,74,500 |
| 30 Sept | 541.45 | 18.85 | 0.15 | 17,89,500 | 1,83,000 | 5,65,500 |
| 27 Sept | 541.80 | 18.7 | -1.95 | 18,33,000 | 1,75,500 | 3,84,000 |
| 26 Sept | 541.90 | 20.65 | -1.70 | 5,59,500 | 1,05,000 | 2,07,000 |
| 25 Sept | 536.20 | 22.35 | 1.15 | 73,500 | 31,500 | 97,500 |
| 24 Sept | 539.55 | 21.2 | -1.35 | 40,500 | 18,000 | 66,000 |
| 23 Sept | 534.90 | 22.55 | 1.05 | 25,500 | -3,000 | 48,000 |
| 20 Sept | 539.10 | 21.5 | -2.15 | 21,000 | 0 | 51,000 |
| 19 Sept | 533.35 | 23.65 | 1.20 | 69,000 | 21,000 | 49,500 |
| 18 Sept | 538.15 | 22.45 | 7.45 | 43,500 | 13,500 | 27,000 |
| 17 Sept | 551.90 | 15 | -2.85 | 3,000 | 0 | 13,500 |
| 16 Sept | 551.90 | 17.85 | 0.00 | 0 | 13,500 | 0 |
| 13 Sept | 550.60 | 17.85 | -10.95 | 34,500 | 10,500 | 10,500 |
| 12 Sept | 530.05 | 28.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 514.35 | 28.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 525.75 | 28.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 514.85 | 28.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 520.60 | 28.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 524.85 | 28.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 519.15 | 28.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 536.05 | 28.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 532.45 | 28.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 538.40 | 28.8 | 0 | 0 | 0 | |
For Wipro Ltd - strike price 545 expiring on 31OCT2024
Delta for 545 PE is -
Historical price for 545 PE is as follows
On 18 Oct WIPRO was trading at 550.00. The strike last trading price was 6.75, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 727500 which increased total open position to 1395000
On 17 Oct WIPRO was trading at 528.75. The strike last trading price was 25.3, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 670500
On 16 Oct WIPRO was trading at 532.15. The strike last trading price was 20.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 627000
On 15 Oct WIPRO was trading at 532.95. The strike last trading price was 19.95, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by -366000 which decreased total open position to 660000
On 14 Oct WIPRO was trading at 549.55. The strike last trading price was 10.8, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 504000 which increased total open position to 1029000
On 11 Oct WIPRO was trading at 528.30. The strike last trading price was 21.15, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 525000
On 10 Oct WIPRO was trading at 525.00. The strike last trading price was 26.05, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 526500
On 9 Oct WIPRO was trading at 531.15. The strike last trading price was 20.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 535500
On 8 Oct WIPRO was trading at 526.95. The strike last trading price was 24, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -64500 which decreased total open position to 468000
On 7 Oct WIPRO was trading at 531.45. The strike last trading price was 21.3, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -61500 which decreased total open position to 534000
On 4 Oct WIPRO was trading at 533.55. The strike last trading price was 19.7, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 594000
On 3 Oct WIPRO was trading at 530.15. The strike last trading price was 23.55, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by -51000 which decreased total open position to 561000
On 1 Oct WIPRO was trading at 546.75. The strike last trading price was 15.1, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 574500
On 30 Sept WIPRO was trading at 541.45. The strike last trading price was 18.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 183000 which increased total open position to 565500
On 27 Sept WIPRO was trading at 541.80. The strike last trading price was 18.7, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 384000
On 26 Sept WIPRO was trading at 541.90. The strike last trading price was 20.65, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 207000
On 25 Sept WIPRO was trading at 536.20. The strike last trading price was 22.35, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 97500
On 24 Sept WIPRO was trading at 539.55. The strike last trading price was 21.2, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 66000
On 23 Sept WIPRO was trading at 534.90. The strike last trading price was 22.55, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 48000
On 20 Sept WIPRO was trading at 539.10. The strike last trading price was 21.5, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51000
On 19 Sept WIPRO was trading at 533.35. The strike last trading price was 23.65, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 49500
On 18 Sept WIPRO was trading at 538.15. The strike last trading price was 22.45, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 27000
On 17 Sept WIPRO was trading at 551.90. The strike last trading price was 15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13500
On 16 Sept WIPRO was trading at 551.90. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 0
On 13 Sept WIPRO was trading at 550.60. The strike last trading price was 17.85, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 12 Sept WIPRO was trading at 530.05. The strike last trading price was 28.8, 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 28.8, 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 28.8, 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 28.8, 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 28.8, 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 28.8, 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 28.8, 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 28.8, 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 28.8, 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 28.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
