WIPRO
Wipro Ltd
Historical option data for WIPRO
21 Nov 2024 04:11 PM IST
| WIPRO 28NOV2024 565 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.29
Theta: -0.56
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 557.15 | 4.55 | -2.10 | 24.25 | 5,199 | 347 | 832 | |||
| 20 Nov | 562.00 | 6.65 | 0.00 | 22.39 | 4,913 | -79 | 484 | |||
| 19 Nov | 562.00 | 6.65 | 2.40 | 22.39 | 4,913 | -80 | 484 | |||
| 18 Nov | 552.85 | 4.25 | -7.75 | 22.05 | 3,244 | 209 | 566 | |||
| 14 Nov | 566.70 | 12 | -3.35 | 22.29 | 727 | 56 | 358 | |||
| 13 Nov | 569.00 | 15.35 | 0.15 | 24.64 | 1,166 | -5 | 301 | |||
| 12 Nov | 570.65 | 15.2 | -3.25 | 24.66 | 528 | 1 | 319 | |||
| 11 Nov | 573.50 | 18.45 | 2.95 | 25.56 | 885 | -105 | 318 | |||
| 8 Nov | 569.00 | 15.5 | 2.95 | 22.47 | 1,763 | -223 | 422 | |||
| 7 Nov | 563.40 | 12.55 | -3.40 | 22.15 | 2,730 | 102 | 649 | |||
| 6 Nov | 563.90 | 15.95 | 7.80 | 25.72 | 2,983 | 88 | 545 | |||
| 5 Nov | 543.70 | 8.15 | -0.50 | 27.69 | 584 | 19 | 455 | |||
| 4 Nov | 540.80 | 8.65 | -5.65 | 29.45 | 750 | 65 | 436 | |||
| 1 Nov | 551.35 | 14.3 | -0.75 | 30.93 | 57 | -6 | 371 | |||
| 31 Oct | 551.80 | 15.05 | -6.60 | - | 2,003 | 257 | 381 | |||
| 30 Oct | 565.25 | 21.65 | 2.65 | - | 672 | -15 | 125 | |||
| 29 Oct | 562.20 | 19 | 0.70 | - | 350 | 54 | 139 | |||
| 28 Oct | 558.60 | 18.3 | 6.40 | - | 154 | 59 | 86 | |||
| 25 Oct | 543.45 | 11.9 | -2.50 | - | 21 | 6 | 27 | |||
| 24 Oct | 546.90 | 14.4 | -1.00 | - | 10 | 4 | 20 | |||
| 23 Oct | 547.20 | 15.4 | 1.40 | - | 4 | 2 | 16 | |||
| 22 Oct | 545.45 | 14 | 0.50 | - | 8 | 3 | 15 | |||
| 21 Oct | 548.10 | 13.5 | 0.00 | - | 0 | 4 | 0 | |||
| 18 Oct | 548.65 | 13.5 | 2.90 | - | 7 | 3 | 11 | |||
| 17 Oct | 528.75 | 10.6 | -3.30 | - | 10 | 0 | 4 | |||
| 16 Oct | 532.15 | 13.9 | 0.00 | - | 0 | 1 | 0 | |||
| 15 Oct | 532.95 | 13.9 | -3.05 | - | 1 | 0 | 3 | |||
| 14 Oct | 549.55 | 16.95 | 6.00 | - | 2 | 0 | 3 | |||
| 11 Oct | 528.30 | 10.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 525.00 | 10.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 531.15 | 10.95 | 0.00 | - | 0 | 1 | 0 | |||
| 8 Oct | 526.95 | 10.95 | -5.35 | - | 3 | 1 | 3 | |||
| 7 Oct | 531.45 | 16.3 | -6.05 | - | 2 | 0 | 0 | |||
| 4 Oct | 533.55 | 22.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 530.15 | 22.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 546.75 | 22.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 541.45 | 22.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 541.80 | 22.35 | - | 0 | 0 | 0 | ||||
For Wipro Ltd - strike price 565 expiring on 28NOV2024
Delta for 565 CE is 0.36
Historical price for 565 CE is as follows
On 21 Nov WIPRO was trading at 557.15. The strike last trading price was 4.55, which was -2.10 lower than the previous day. The implied volatity was 24.25, the open interest changed by 347 which increased total open position to 832
On 20 Nov WIPRO was trading at 562.00. The strike last trading price was 6.65, which was 0.00 lower than the previous day. The implied volatity was 22.39, the open interest changed by -79 which decreased total open position to 484
On 19 Nov WIPRO was trading at 562.00. The strike last trading price was 6.65, which was 2.40 higher than the previous day. The implied volatity was 22.39, the open interest changed by -80 which decreased total open position to 484
On 18 Nov WIPRO was trading at 552.85. The strike last trading price was 4.25, which was -7.75 lower than the previous day. The implied volatity was 22.05, the open interest changed by 209 which increased total open position to 566
On 14 Nov WIPRO was trading at 566.70. The strike last trading price was 12, which was -3.35 lower than the previous day. The implied volatity was 22.29, the open interest changed by 56 which increased total open position to 358
On 13 Nov WIPRO was trading at 569.00. The strike last trading price was 15.35, which was 0.15 higher than the previous day. The implied volatity was 24.64, the open interest changed by -5 which decreased total open position to 301
On 12 Nov WIPRO was trading at 570.65. The strike last trading price was 15.2, which was -3.25 lower than the previous day. The implied volatity was 24.66, the open interest changed by 1 which increased total open position to 319
On 11 Nov WIPRO was trading at 573.50. The strike last trading price was 18.45, which was 2.95 higher than the previous day. The implied volatity was 25.56, the open interest changed by -105 which decreased total open position to 318
On 8 Nov WIPRO was trading at 569.00. The strike last trading price was 15.5, which was 2.95 higher than the previous day. The implied volatity was 22.47, the open interest changed by -223 which decreased total open position to 422
On 7 Nov WIPRO was trading at 563.40. The strike last trading price was 12.55, which was -3.40 lower than the previous day. The implied volatity was 22.15, the open interest changed by 102 which increased total open position to 649
On 6 Nov WIPRO was trading at 563.90. The strike last trading price was 15.95, which was 7.80 higher than the previous day. The implied volatity was 25.72, the open interest changed by 88 which increased total open position to 545
On 5 Nov WIPRO was trading at 543.70. The strike last trading price was 8.15, which was -0.50 lower than the previous day. The implied volatity was 27.69, the open interest changed by 19 which increased total open position to 455
On 4 Nov WIPRO was trading at 540.80. The strike last trading price was 8.65, which was -5.65 lower than the previous day. The implied volatity was 29.45, the open interest changed by 65 which increased total open position to 436
On 1 Nov WIPRO was trading at 551.35. The strike last trading price was 14.3, which was -0.75 lower than the previous day. The implied volatity was 30.93, the open interest changed by -6 which decreased total open position to 371
On 31 Oct WIPRO was trading at 551.80. The strike last trading price was 15.05, which was -6.60 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 21.65, which was 2.65 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 19, which was 0.70 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 18.3, which was 6.40 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 11.9, 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 24 Oct WIPRO was trading at 546.90. The strike last trading price was 14.4, 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 23 Oct WIPRO was trading at 547.20. The strike last trading price was 15.4, which was 1.40 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, which was 0.50 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 13.5, 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 18 Oct WIPRO was trading at 548.65. The strike last trading price was 13.5, which was 2.90 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 10.6, which was -3.30 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 13.9, 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 13.9, which was -3.05 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 16.95, which was 6.00 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 10.95, 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 10 Oct WIPRO was trading at 525.00. The strike last trading price was 10.95, 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 9 Oct WIPRO was trading at 531.15. The strike last trading price was 10.95, 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 8 Oct WIPRO was trading at 526.95. The strike last trading price was 10.95, which was -5.35 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 16.3, which was -6.05 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 22.35, 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 22.35, 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 22.35, 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 22.35, 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 22.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| WIPRO 28NOV2024 565 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.29
Theta: -0.42
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 557.15 | 11.65 | 1.15 | 24.88 | 1,530 | 1 | 198 |
| 20 Nov | 562.00 | 10.5 | 0.00 | 26.32 | 2,458 | 18 | 199 |
| 19 Nov | 562.00 | 10.5 | -4.85 | 26.32 | 2,458 | 20 | 199 |
| 18 Nov | 552.85 | 15.35 | 6.95 | 26.78 | 738 | -124 | 183 |
| 14 Nov | 566.70 | 8.4 | 0.30 | 23.35 | 1,093 | 17 | 310 |
| 13 Nov | 569.00 | 8.1 | -0.40 | 24.91 | 1,857 | -58 | 292 |
| 12 Nov | 570.65 | 8.5 | 0.80 | 24.27 | 726 | 5 | 355 |
| 11 Nov | 573.50 | 7.7 | -2.30 | 25.07 | 1,059 | 19 | 352 |
| 8 Nov | 569.00 | 10 | -3.30 | 24.77 | 1,473 | 18 | 334 |
| 7 Nov | 563.40 | 13.3 | 0.70 | 25.86 | 1,194 | 105 | 319 |
| 6 Nov | 563.90 | 12.6 | -14.50 | 25.80 | 648 | 39 | 214 |
| 5 Nov | 543.70 | 27.1 | -2.85 | 30.66 | 7 | -1 | 175 |
| 4 Nov | 540.80 | 29.95 | 5.55 | 32.98 | 133 | 19 | 177 |
| 1 Nov | 551.35 | 24.4 | 0.45 | 32.18 | 7 | -2 | 158 |
| 31 Oct | 551.80 | 23.95 | 7.90 | - | 507 | 48 | 162 |
| 30 Oct | 565.25 | 16.05 | -2.35 | - | 807 | 40 | 115 |
| 29 Oct | 562.20 | 18.4 | -1.15 | - | 158 | 34 | 75 |
| 28 Oct | 558.60 | 19.55 | -5.70 | - | 41 | 39 | 39 |
| 25 Oct | 543.45 | 25.25 | 0.00 | - | 0 | 1 | 0 |
| 24 Oct | 546.90 | 25.25 | 1.70 | - | 2 | 0 | 9 |
| 23 Oct | 547.20 | 23.55 | -3.15 | - | 21 | 8 | 9 |
| 22 Oct | 545.45 | 26.7 | 0.80 | - | 3 | 1 | 2 |
| 21 Oct | 548.10 | 25.9 | -12.45 | - | 1 | 0 | 0 |
| 18 Oct | 548.65 | 38.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 528.75 | 38.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 532.15 | 38.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 532.95 | 38.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 549.55 | 38.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 528.30 | 38.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 525.00 | 38.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 531.15 | 38.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 526.95 | 38.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 531.45 | 38.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 533.55 | 38.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 530.15 | 38.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 546.75 | 38.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 541.45 | 38.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 541.80 | 38.35 | - | 0 | 0 | 0 | |
For Wipro Ltd - strike price 565 expiring on 28NOV2024
Delta for 565 PE is -0.63
Historical price for 565 PE is as follows
On 21 Nov WIPRO was trading at 557.15. The strike last trading price was 11.65, which was 1.15 higher than the previous day. The implied volatity was 24.88, the open interest changed by 1 which increased total open position to 198
On 20 Nov WIPRO was trading at 562.00. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was 26.32, the open interest changed by 18 which increased total open position to 199
On 19 Nov WIPRO was trading at 562.00. The strike last trading price was 10.5, which was -4.85 lower than the previous day. The implied volatity was 26.32, the open interest changed by 20 which increased total open position to 199
On 18 Nov WIPRO was trading at 552.85. The strike last trading price was 15.35, which was 6.95 higher than the previous day. The implied volatity was 26.78, the open interest changed by -124 which decreased total open position to 183
On 14 Nov WIPRO was trading at 566.70. The strike last trading price was 8.4, which was 0.30 higher than the previous day. The implied volatity was 23.35, the open interest changed by 17 which increased total open position to 310
On 13 Nov WIPRO was trading at 569.00. The strike last trading price was 8.1, which was -0.40 lower than the previous day. The implied volatity was 24.91, the open interest changed by -58 which decreased total open position to 292
On 12 Nov WIPRO was trading at 570.65. The strike last trading price was 8.5, which was 0.80 higher than the previous day. The implied volatity was 24.27, the open interest changed by 5 which increased total open position to 355
On 11 Nov WIPRO was trading at 573.50. The strike last trading price was 7.7, which was -2.30 lower than the previous day. The implied volatity was 25.07, the open interest changed by 19 which increased total open position to 352
On 8 Nov WIPRO was trading at 569.00. The strike last trading price was 10, which was -3.30 lower than the previous day. The implied volatity was 24.77, the open interest changed by 18 which increased total open position to 334
On 7 Nov WIPRO was trading at 563.40. The strike last trading price was 13.3, which was 0.70 higher than the previous day. The implied volatity was 25.86, the open interest changed by 105 which increased total open position to 319
On 6 Nov WIPRO was trading at 563.90. The strike last trading price was 12.6, which was -14.50 lower than the previous day. The implied volatity was 25.80, the open interest changed by 39 which increased total open position to 214
On 5 Nov WIPRO was trading at 543.70. The strike last trading price was 27.1, which was -2.85 lower than the previous day. The implied volatity was 30.66, the open interest changed by -1 which decreased total open position to 175
On 4 Nov WIPRO was trading at 540.80. The strike last trading price was 29.95, which was 5.55 higher than the previous day. The implied volatity was 32.98, the open interest changed by 19 which increased total open position to 177
On 1 Nov WIPRO was trading at 551.35. The strike last trading price was 24.4, which was 0.45 higher than the previous day. The implied volatity was 32.18, the open interest changed by -2 which decreased total open position to 158
On 31 Oct WIPRO was trading at 551.80. The strike last trading price was 23.95, which was 7.90 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 16.05, 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 29 Oct WIPRO was trading at 562.20. The strike last trading price was 18.4, 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 19.55, which was -5.70 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 25.25, 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 Oct WIPRO was trading at 546.90. The strike last trading price was 25.25, which was 1.70 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 23.55, which was -3.15 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 26.7, which was 0.80 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 25.9, which was -12.45 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 38.35, 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 17 Oct WIPRO was trading at 528.75. The strike last trading price was 38.35, 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 38.35, 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 38.35, 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 38.35, 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 38.35, 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 38.35, 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 38.35, 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 38.35, 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 38.35, 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 38.35, 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 38.35, 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 38.35, 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 38.35, 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 38.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
