WIPRO
Wipro Ltd
Historical option data for WIPRO
06 Sep 2024 04:11 PM IST
| WIPRO 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 520.60 | 2.9 | -0.20 | 28,35,000 | -1,66,500 | 22,95,000 | ||||
| 5 Sept | 524.85 | 3.1 | 0.25 | 13,80,000 | 36,000 | 24,58,500 | ||||
| 4 Sept | 519.15 | 2.85 | -2.60 | 58,86,000 | 2,05,500 | 24,19,500 | ||||
| 3 Sept | 536.05 | 5.45 | 0.00 | 38,83,500 | 57,000 | 22,15,500 | ||||
| 2 Sept | 532.45 | 5.45 | -2.25 | 29,29,500 | -97,500 | 21,57,000 | ||||
| 30 Aug | 538.40 | 7.7 | -0.70 | 37,32,000 | 3,76,500 | 22,71,000 | ||||
| 29 Aug | 538.70 | 8.4 | 0.05 | 56,80,500 | 5,52,000 | 18,94,500 | ||||
| 28 Aug | 534.60 | 8.35 | 5.10 | 47,11,500 | 7,99,500 | 13,44,000 | ||||
| 27 Aug | 517.15 | 3.25 | -0.85 | 3,93,000 | 1,18,500 | 5,26,500 | ||||
| 26 Aug | 520.00 | 4.1 | 0.80 | 5,89,500 | 91,500 | 4,06,500 | ||||
| 23 Aug | 512.40 | 3.3 | -1.05 | 3,06,000 | 1,11,000 | 3,15,000 | ||||
| 22 Aug | 519.00 | 4.35 | -1.15 | 1,98,000 | 7,500 | 2,04,000 | ||||
| 21 Aug | 526.35 | 5.5 | 0.10 | 1,18,500 | 30,000 | 1,96,500 | ||||
| 20 Aug | 524.65 | 5.4 | 0.10 | 2,89,500 | 42,000 | 1,66,500 | ||||
| 19 Aug | 519.75 | 5.3 | 0.20 | 2,11,500 | 84,000 | 1,24,500 | ||||
| 16 Aug | 516.25 | 5.1 | 2.50 | 1,24,500 | 12,000 | 39,000 | ||||
| 14 Aug | 495.15 | 2.6 | 0.10 | 1,500 | 0 | 27,000 | ||||
| 13 Aug | 490.50 | 2.5 | -0.70 | 21,000 | 7,500 | 27,000 | ||||
| 12 Aug | 489.05 | 3.2 | 0.25 | 6,000 | 0 | 18,000 | ||||
| 9 Aug | 491.30 | 2.95 | -1.45 | 1,26,000 | 4,500 | 18,000 | ||||
| 8 Aug | 487.30 | 4.4 | 0.00 | 0 | -1,500 | 0 | ||||
| 7 Aug | 497.40 | 4.4 | -0.10 | 1,500 | 0 | 15,000 | ||||
| 6 Aug | 489.50 | 4.5 | -0.85 | 4,500 | 1,500 | 13,500 | ||||
| 5 Aug | 485.00 | 5.35 | 0.00 | 0 | 12,000 | 0 | ||||
| 2 Aug | 502.15 | 5.35 | -9.35 | 12,000 | 10,500 | 10,500 | ||||
| 1 Aug | 521.55 | 14.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 522.00 | 14.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 521.50 | 14.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 524.40 | 14.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 524.80 | 14.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 25 Jul | 506.85 | 14.7 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 500.10 | 14.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 500.55 | 14.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 505.80 | 14.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 534.10 | 14.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 535.55 | 14.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 541.00 | 14.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 535.10 | 14.7 | 0 | 0 | 0 | |||||
For Wipro Ltd - strike price 560 expiring on 26SEP2024
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 2.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -166500 which decreased total open position to 2295000
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 3.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 2458500
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 2.85, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 205500 which increased total open position to 2419500
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 5.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 2215500
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 5.45, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -97500 which decreased total open position to 2157000
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 7.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 376500 which increased total open position to 2271000
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 8.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 552000 which increased total open position to 1894500
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 8.35, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 799500 which increased total open position to 1344000
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 3.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 118500 which increased total open position to 526500
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 4.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 406500
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 3.3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 111000 which increased total open position to 315000
On 22 Aug WIPRO was trading at 519.00. The strike last trading price was 4.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 204000
On 21 Aug WIPRO was trading at 526.35. The strike last trading price was 5.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 196500
On 20 Aug WIPRO was trading at 524.65. The strike last trading price was 5.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 166500
On 19 Aug WIPRO was trading at 519.75. The strike last trading price was 5.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 124500
On 16 Aug WIPRO was trading at 516.25. The strike last trading price was 5.1, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 39000
On 14 Aug WIPRO was trading at 495.15. The strike last trading price was 2.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 13 Aug WIPRO was trading at 490.50. The strike last trading price was 2.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 27000
On 12 Aug WIPRO was trading at 489.05. The strike last trading price was 3.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 9 Aug WIPRO was trading at 491.30. The strike last trading price was 2.95, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 18000
On 8 Aug WIPRO was trading at 487.30. The strike last trading price was 4.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 7 Aug WIPRO was trading at 497.40. The strike last trading price was 4.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 6 Aug WIPRO was trading at 489.50. The strike last trading price was 4.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 13500
On 5 Aug WIPRO was trading at 485.00. The strike last trading price was 5.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 0
On 2 Aug WIPRO was trading at 502.15. The strike last trading price was 5.35, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 1 Aug WIPRO was trading at 521.55. The strike last trading price was 14.7, 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 14.7, 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 14.7, 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 14.7, 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 14.7, 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 14.7, 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 14.7, 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 14.7, 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 14.7, 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 14.7, 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 14.7, 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 14.7, 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 14.7, 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 560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 520.60 | 39.85 | 4.75 | 5,64,000 | -3,000 | 1,86,000 |
| 5 Sept | 524.85 | 35.1 | -5.05 | 31,500 | -13,500 | 1,90,500 |
| 4 Sept | 519.15 | 40.15 | 12.45 | 3,39,000 | -1,26,000 | 2,04,000 |
| 3 Sept | 536.05 | 27.7 | -1.65 | 3,97,500 | 1,72,500 | 3,34,500 |
| 2 Sept | 532.45 | 29.35 | 4.75 | 55,500 | 13,500 | 1,63,500 |
| 30 Aug | 538.40 | 24.6 | -0.80 | 1,05,000 | 12,000 | 1,51,500 |
| 29 Aug | 538.70 | 25.4 | -2.60 | 3,10,500 | 48,000 | 1,38,000 |
| 28 Aug | 534.60 | 28 | -13.80 | 2,19,000 | 36,000 | 88,500 |
| 27 Aug | 517.15 | 41.8 | 4.30 | 15,000 | 13,500 | 52,500 |
| 26 Aug | 520.00 | 37.5 | -8.70 | 10,500 | 7,500 | 37,500 |
| 23 Aug | 512.40 | 46.2 | -7.60 | 39,000 | 28,500 | 28,500 |
| 22 Aug | 519.00 | 53.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 526.35 | 53.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 524.65 | 53.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 519.75 | 53.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 516.25 | 53.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 495.15 | 53.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.50 | 53.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 489.05 | 53.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 491.30 | 53.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 487.30 | 53.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 497.40 | 53.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 489.50 | 53.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 485.00 | 53.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 502.15 | 53.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 521.55 | 53.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 522.00 | 53.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 521.50 | 53.8 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 524.40 | 53.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 524.80 | 53.8 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 506.85 | 53.8 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 500.10 | 53.8 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 500.55 | 53.8 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 505.80 | 53.8 | 53.80 | 0 | 0 | 0 |
| 11 Jul | 534.10 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 535.55 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 541.00 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 535.10 | 0 | 0 | 0 | 0 | |
For Wipro Ltd - strike price 560 expiring on 26SEP2024
Delta for 560 PE is -
Historical price for 560 PE is as follows
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 39.85, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 186000
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 35.1, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 190500
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 40.15, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by -126000 which decreased total open position to 204000
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 27.7, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 172500 which increased total open position to 334500
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 29.35, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 163500
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 24.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 151500
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 25.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 138000
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 28, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 88500
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 41.8, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 52500
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 37.5, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 37500
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 46.2, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 28500
On 22 Aug WIPRO was trading at 519.00. The strike last trading price was 53.8, 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 21 Aug WIPRO was trading at 526.35. The strike last trading price was 53.8, 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 20 Aug WIPRO was trading at 524.65. The strike last trading price was 53.8, 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 19 Aug WIPRO was trading at 519.75. The strike last trading price was 53.8, 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 16 Aug WIPRO was trading at 516.25. The strike last trading price was 53.8, 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 14 Aug WIPRO was trading at 495.15. The strike last trading price was 53.8, 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 13 Aug WIPRO was trading at 490.50. The strike last trading price was 53.8, 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 12 Aug WIPRO was trading at 489.05. The strike last trading price was 53.8, 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 Aug WIPRO was trading at 491.30. The strike last trading price was 53.8, 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 8 Aug WIPRO was trading at 487.30. The strike last trading price was 53.8, 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 7 Aug WIPRO was trading at 497.40. The strike last trading price was 53.8, 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 Aug WIPRO was trading at 489.50. The strike last trading price was 53.8, 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 Aug WIPRO was trading at 485.00. The strike last trading price was 53.8, 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 Aug WIPRO was trading at 502.15. The strike last trading price was 53.8, 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 1 Aug WIPRO was trading at 521.55. The strike last trading price was 53.8, 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 31 Jul WIPRO was trading at 522.00. The strike last trading price was 53.8, 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 Jul WIPRO was trading at 521.50. The strike last trading price was 53.8, 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 29 Jul WIPRO was trading at 524.40. The strike last trading price was 53.8, 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 26 Jul WIPRO was trading at 524.80. The strike last trading price was 53.8, 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 25 Jul WIPRO was trading at 506.85. The strike last trading price was 53.8, 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 24 Jul WIPRO was trading at 500.10. The strike last trading price was 53.8, 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 23 Jul WIPRO was trading at 500.55. The strike last trading price was 53.8, 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 22 Jul WIPRO was trading at 505.80. The strike last trading price was 53.8, which was 53.80 higher 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0