`
[--[65.84.65.76]--]
WIPRO
Wipro Ltd

571.95 2.95 (0.52%)

Back to Option Chain


Historical option data for WIPRO

14 Nov 2024 09:21 AM IST
WIPRO 28NOV2024 560 CE
Delta: 0.72
Vega: 0.38
Theta: -0.43
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 573.05 20.15 1.65 24.31 24 2 1,225
13 Nov 569.00 18.5 0.25 24.71 1,121 -24 1,227
12 Nov 570.65 18.25 -3.55 24.67 592 -14 1,274
11 Nov 573.50 21.8 3.30 25.81 1,502 -175 1,289
8 Nov 569.00 18.5 3.25 22.38 2,096 -90 1,465
7 Nov 563.40 15.25 -3.50 22.19 3,534 -100 1,563
6 Nov 563.90 18.75 8.95 25.81 8,274 150 1,668
5 Nov 543.70 9.8 -0.55 27.65 1,254 -7 1,525
4 Nov 540.80 10.35 -6.30 29.59 2,700 559 1,538
1 Nov 551.35 16.65 -0.80 31.33 220 85 974
31 Oct 551.80 17.45 -7.15 - 2,808 410 883
30 Oct 565.25 24.6 3.00 - 1,446 -149 478
29 Oct 562.20 21.6 0.45 - 2,361 123 624
28 Oct 558.60 21.15 7.35 - 1,520 66 495
25 Oct 543.45 13.8 -2.80 - 577 30 429
24 Oct 546.90 16.6 0.65 - 294 70 398
23 Oct 547.20 15.95 1.10 - 616 28 326
22 Oct 545.45 14.85 -1.15 - 276 69 296
21 Oct 548.10 16 -0.20 - 620 75 226
18 Oct 548.65 16.2 3.40 - 527 28 153
17 Oct 528.75 12.8 1.25 - 116 40 125
16 Oct 532.15 11.55 -1.65 - 63 26 85
15 Oct 532.95 13.2 -7.35 - 54 6 58
14 Oct 549.55 20.55 8.55 - 51 17 52
11 Oct 528.30 12 -2.50 - 31 16 34
10 Oct 525.00 14.5 -0.25 - 1 0 17
9 Oct 531.15 14.75 2.75 - 4 3 17
8 Oct 526.95 12 -2.15 - 12 4 13
7 Oct 531.45 14.15 -2.35 - 14 -6 8
4 Oct 533.55 16.5 0.00 - 0 9 0
3 Oct 530.15 16.5 -4.50 - 20 5 10
1 Oct 546.75 21 -1.00 - 2 1 4
30 Sept 541.45 22 0.00 - 0 3 0
27 Sept 541.80 22 -7.95 - 5 2 2
26 Sept 541.90 29.95 0.00 - 0 0 0
25 Sept 536.20 29.95 0.00 - 0 0 0
24 Sept 539.55 29.95 0.00 - 0 0 0
23 Sept 534.90 29.95 0.00 - 0 0 0
16 Sept 551.90 29.95 0.00 - 0 0 0
6 Sept 520.60 29.95 0.00 - 0 0 0
5 Sept 524.85 29.95 0.00 - 0 0 0
4 Sept 519.15 29.95 0.00 - 0 0 0
3 Sept 536.05 29.95 0.00 - 0 0 0
2 Sept 532.45 29.95 - 0 0 0


For Wipro Ltd - strike price 560 expiring on 28NOV2024

Delta for 560 CE is 0.72

Historical price for 560 CE is as follows

On 14 Nov WIPRO was trading at 573.05. The strike last trading price was 20.15, which was 1.65 higher than the previous day. The implied volatity was 24.31, the open interest changed by 2 which increased total open position to 1225


On 13 Nov WIPRO was trading at 569.00. The strike last trading price was 18.5, which was 0.25 higher than the previous day. The implied volatity was 24.71, the open interest changed by -24 which decreased total open position to 1227


On 12 Nov WIPRO was trading at 570.65. The strike last trading price was 18.25, which was -3.55 lower than the previous day. The implied volatity was 24.67, the open interest changed by -14 which decreased total open position to 1274


On 11 Nov WIPRO was trading at 573.50. The strike last trading price was 21.8, which was 3.30 higher than the previous day. The implied volatity was 25.81, the open interest changed by -175 which decreased total open position to 1289


On 8 Nov WIPRO was trading at 569.00. The strike last trading price was 18.5, which was 3.25 higher than the previous day. The implied volatity was 22.38, the open interest changed by -90 which decreased total open position to 1465


On 7 Nov WIPRO was trading at 563.40. The strike last trading price was 15.25, which was -3.50 lower than the previous day. The implied volatity was 22.19, the open interest changed by -100 which decreased total open position to 1563


On 6 Nov WIPRO was trading at 563.90. The strike last trading price was 18.75, which was 8.95 higher than the previous day. The implied volatity was 25.81, the open interest changed by 150 which increased total open position to 1668


On 5 Nov WIPRO was trading at 543.70. The strike last trading price was 9.8, which was -0.55 lower than the previous day. The implied volatity was 27.65, the open interest changed by -7 which decreased total open position to 1525


On 4 Nov WIPRO was trading at 540.80. The strike last trading price was 10.35, which was -6.30 lower than the previous day. The implied volatity was 29.59, the open interest changed by 559 which increased total open position to 1538


On 1 Nov WIPRO was trading at 551.35. The strike last trading price was 16.65, which was -0.80 lower than the previous day. The implied volatity was 31.33, the open interest changed by 85 which increased total open position to 974


On 31 Oct WIPRO was trading at 551.80. The strike last trading price was 17.45, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct WIPRO was trading at 565.25. The strike last trading price was 24.6, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct WIPRO was trading at 562.20. The strike last trading price was 21.6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct WIPRO was trading at 558.60. The strike last trading price was 21.15, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct WIPRO was trading at 543.45. The strike last trading price was 13.8, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct WIPRO was trading at 546.90. The strike last trading price was 16.6, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct WIPRO was trading at 547.20. The strike last trading price was 15.95, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct WIPRO was trading at 545.45. The strike last trading price was 14.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct WIPRO was trading at 548.10. The strike last trading price was 16, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct WIPRO was trading at 548.65. The strike last trading price was 16.2, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct WIPRO was trading at 528.75. The strike last trading price was 12.8, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct WIPRO was trading at 532.15. The strike last trading price was 11.55, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct WIPRO was trading at 532.95. The strike last trading price was 13.2, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct WIPRO was trading at 549.55. The strike last trading price was 20.55, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct WIPRO was trading at 528.30. The strike last trading price was 12, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct WIPRO was trading at 525.00. The strike last trading price was 14.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct WIPRO was trading at 531.15. The strike last trading price was 14.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct WIPRO was trading at 526.95. The strike last trading price was 12, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct WIPRO was trading at 531.45. The strike last trading price was 14.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct WIPRO was trading at 533.55. The strike last trading price was 16.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct WIPRO was trading at 530.15. The strike last trading price was 16.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct WIPRO was trading at 546.75. The strike last trading price was 21, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept WIPRO was trading at 541.45. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept WIPRO was trading at 541.80. The strike last trading price was 22, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept WIPRO was trading at 541.90. The strike last trading price was 29.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept WIPRO was trading at 536.20. The strike last trading price was 29.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept WIPRO was trading at 539.55. The strike last trading price was 29.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept WIPRO was trading at 534.90. The strike last trading price was 29.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept WIPRO was trading at 551.90. The strike last trading price was 29.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 29.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 29.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 29.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 29.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 29.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


WIPRO 28NOV2024 560 PE
Delta: -0.29
Vega: 0.39
Theta: -0.30
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 573.05 5.4 -1.00 25.70 128 5 988
13 Nov 569.00 6.4 -0.20 25.30 2,367 -67 986
12 Nov 570.65 6.6 0.45 24.32 1,402 15 1,085
11 Nov 573.50 6.15 -2.10 25.47 2,341 126 1,075
8 Nov 569.00 8.25 -2.65 25.26 2,469 215 945
7 Nov 563.40 10.9 0.45 25.73 2,913 23 725
6 Nov 563.90 10.45 -13.90 25.94 2,636 349 702
5 Nov 543.70 24.35 -1.95 31.59 109 20 355
4 Nov 540.80 26.3 3.30 32.26 561 -45 333
1 Nov 551.35 23 2.05 34.61 63 12 378
31 Oct 551.80 20.95 7.00 - 1,890 12 363
30 Oct 565.25 13.95 -2.05 - 1,260 133 352
29 Oct 562.20 16 -1.15 - 728 49 221
28 Oct 558.60 17.15 -7.50 - 341 105 170
25 Oct 543.45 24.65 0.90 - 37 5 65
24 Oct 546.90 23.75 0.90 - 28 15 59
23 Oct 547.20 22.85 -1.85 - 53 10 44
22 Oct 545.45 24.7 2.05 - 54 5 33
21 Oct 548.10 22.65 1.00 - 69 27 28
18 Oct 548.65 21.65 -19.50 - 2 1 1
17 Oct 528.75 41.15 0.00 - 0 0 0
16 Oct 532.15 41.15 0.00 - 0 0 0
15 Oct 532.95 41.15 0.00 - 0 0 0
14 Oct 549.55 41.15 0.00 - 0 0 0
11 Oct 528.30 41.15 0.00 - 0 0 0
10 Oct 525.00 41.15 0.00 - 0 0 0
9 Oct 531.15 41.15 0.00 - 0 0 0
8 Oct 526.95 41.15 0.00 - 0 0 0
7 Oct 531.45 41.15 0.00 - 0 0 0
4 Oct 533.55 41.15 0.00 - 0 0 0
3 Oct 530.15 41.15 0.00 - 0 0 0
1 Oct 546.75 41.15 0.00 - 0 0 0
30 Sept 541.45 41.15 0.00 - 0 0 0
27 Sept 541.80 41.15 0.00 - 0 0 0
26 Sept 541.90 41.15 0.00 - 0 0 0
25 Sept 536.20 41.15 0.00 - 0 0 0
24 Sept 539.55 41.15 0.00 - 0 0 0
23 Sept 534.90 41.15 0.00 - 0 0 0
16 Sept 551.90 41.15 41.15 - 0 0 0
6 Sept 520.60 0 0.00 - 0 0 0
5 Sept 524.85 0 0.00 - 0 0 0
4 Sept 519.15 0 0.00 - 0 0 0
3 Sept 536.05 0 0.00 - 0 0 0
2 Sept 532.45 0 - 0 0 0


For Wipro Ltd - strike price 560 expiring on 28NOV2024

Delta for 560 PE is -0.29

Historical price for 560 PE is as follows

On 14 Nov WIPRO was trading at 573.05. The strike last trading price was 5.4, which was -1.00 lower than the previous day. The implied volatity was 25.70, the open interest changed by 5 which increased total open position to 988


On 13 Nov WIPRO was trading at 569.00. The strike last trading price was 6.4, which was -0.20 lower than the previous day. The implied volatity was 25.30, the open interest changed by -67 which decreased total open position to 986


On 12 Nov WIPRO was trading at 570.65. The strike last trading price was 6.6, which was 0.45 higher than the previous day. The implied volatity was 24.32, the open interest changed by 15 which increased total open position to 1085


On 11 Nov WIPRO was trading at 573.50. The strike last trading price was 6.15, which was -2.10 lower than the previous day. The implied volatity was 25.47, the open interest changed by 126 which increased total open position to 1075


On 8 Nov WIPRO was trading at 569.00. The strike last trading price was 8.25, which was -2.65 lower than the previous day. The implied volatity was 25.26, the open interest changed by 215 which increased total open position to 945


On 7 Nov WIPRO was trading at 563.40. The strike last trading price was 10.9, which was 0.45 higher than the previous day. The implied volatity was 25.73, the open interest changed by 23 which increased total open position to 725


On 6 Nov WIPRO was trading at 563.90. The strike last trading price was 10.45, which was -13.90 lower than the previous day. The implied volatity was 25.94, the open interest changed by 349 which increased total open position to 702


On 5 Nov WIPRO was trading at 543.70. The strike last trading price was 24.35, which was -1.95 lower than the previous day. The implied volatity was 31.59, the open interest changed by 20 which increased total open position to 355


On 4 Nov WIPRO was trading at 540.80. The strike last trading price was 26.3, which was 3.30 higher than the previous day. The implied volatity was 32.26, the open interest changed by -45 which decreased total open position to 333


On 1 Nov WIPRO was trading at 551.35. The strike last trading price was 23, which was 2.05 higher than the previous day. The implied volatity was 34.61, the open interest changed by 12 which increased total open position to 378


On 31 Oct WIPRO was trading at 551.80. The strike last trading price was 20.95, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct WIPRO was trading at 565.25. The strike last trading price was 13.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct WIPRO was trading at 562.20. The strike last trading price was 16, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct WIPRO was trading at 558.60. The strike last trading price was 17.15, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct WIPRO was trading at 543.45. The strike last trading price was 24.65, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct WIPRO was trading at 546.90. The strike last trading price was 23.75, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct WIPRO was trading at 547.20. The strike last trading price was 22.85, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct WIPRO was trading at 545.45. The strike last trading price was 24.7, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct WIPRO was trading at 548.10. The strike last trading price was 22.65, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct WIPRO was trading at 548.65. The strike last trading price was 21.65, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct WIPRO was trading at 528.75. The strike last trading price was 41.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct WIPRO was trading at 532.15. The strike last trading price was 41.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct WIPRO was trading at 532.95. The strike last trading price was 41.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct WIPRO was trading at 549.55. The strike last trading price was 41.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct WIPRO was trading at 528.30. The strike last trading price was 41.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct WIPRO was trading at 525.00. The strike last trading price was 41.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct WIPRO was trading at 531.15. The strike last trading price was 41.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct WIPRO was trading at 526.95. The strike last trading price was 41.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct WIPRO was trading at 531.45. The strike last trading price was 41.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct WIPRO was trading at 533.55. The strike last trading price was 41.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct WIPRO was trading at 530.15. The strike last trading price was 41.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct WIPRO was trading at 546.75. The strike last trading price was 41.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept WIPRO was trading at 541.45. The strike last trading price was 41.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept WIPRO was trading at 541.80. The strike last trading price was 41.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept WIPRO was trading at 541.90. The strike last trading price was 41.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept WIPRO was trading at 536.20. The strike last trading price was 41.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept WIPRO was trading at 539.55. The strike last trading price was 41.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept WIPRO was trading at 534.90. The strike last trading price was 41.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept WIPRO was trading at 551.90. The strike last trading price was 41.15, which was 41.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept WIPRO was trading at 520.60. 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 which decreased total open position to


On 5 Sept WIPRO was trading at 524.85. 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 which decreased total open position to


On 4 Sept WIPRO was trading at 519.15. 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 which decreased total open position to


On 3 Sept WIPRO was trading at 536.05. 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 which decreased total open position to


On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to