WIPRO
Wipro Ltd
Historical option data for WIPRO
21 Nov 2024 04:11 PM IST
| WIPRO 28NOV2024 575 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 0.22
Theta: -0.43
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 557.15 | 2.2 | -1.10 | 25.46 | 3,105 | 197 | 966 | |||
| 20 Nov | 562.00 | 3.3 | 0.00 | 22.51 | 3,724 | -106 | 771 | |||
| 19 Nov | 562.00 | 3.3 | 1.05 | 22.51 | 3,724 | -104 | 771 | |||
| 18 Nov | 552.85 | 2.25 | -5.10 | 23.51 | 2,211 | 124 | 879 | |||
| 14 Nov | 566.70 | 7.35 | -2.60 | 22.52 | 2,388 | 50 | 757 | |||
| 13 Nov | 569.00 | 9.95 | 0.00 | 24.24 | 2,937 | 28 | 711 | |||
| 12 Nov | 570.65 | 9.95 | -2.65 | 24.31 | 2,318 | 66 | 777 | |||
| 11 Nov | 573.50 | 12.6 | 2.15 | 24.98 | 3,188 | -10 | 716 | |||
| 8 Nov | 569.00 | 10.45 | 2.05 | 22.55 | 4,475 | 213 | 731 | |||
| 7 Nov | 563.40 | 8.4 | -2.70 | 22.59 | 1,484 | -79 | 516 | |||
| 6 Nov | 563.90 | 11.1 | 5.50 | 25.39 | 1,613 | 8 | 594 | |||
| 5 Nov | 543.70 | 5.6 | -0.55 | 27.98 | 572 | 54 | 581 | |||
| 4 Nov | 540.80 | 6.15 | -4.75 | 29.80 | 740 | 88 | 527 | |||
| 1 Nov | 551.35 | 10.9 | -0.45 | 31.31 | 66 | 4 | 439 | |||
| 31 Oct | 551.80 | 11.35 | -5.50 | - | 1,136 | 156 | 441 | |||
| 30 Oct | 565.25 | 16.85 | 2.55 | - | 1,353 | 187 | 286 | |||
| 29 Oct | 562.20 | 14.3 | 0.35 | - | 156 | 32 | 99 | |||
| 28 Oct | 558.60 | 13.95 | 5.20 | - | 139 | 10 | 68 | |||
| 25 Oct | 543.45 | 8.75 | -2.10 | - | 30 | 11 | 58 | |||
| 24 Oct | 546.90 | 10.85 | 0.35 | - | 9 | 2 | 46 | |||
| 23 Oct | 547.20 | 10.5 | 0.50 | - | 15 | 0 | 43 | |||
| 22 Oct | 545.45 | 10 | -0.65 | - | 22 | 2 | 42 | |||
| 21 Oct | 548.10 | 10.65 | -2.95 | - | 44 | 27 | 41 | |||
| 18 Oct | 548.65 | 13.6 | 3.15 | - | 3 | 0 | 15 | |||
| 17 Oct | 528.75 | 10.45 | 0.00 | - | 2 | 0 | 13 | |||
|
|
||||||||||
| 16 Oct | 532.15 | 10.45 | 0.00 | - | 0 | 8 | 0 | |||
| 15 Oct | 532.95 | 10.45 | -3.45 | - | 10 | 4 | 9 | |||
| 14 Oct | 549.55 | 13.9 | 3.90 | - | 3 | 2 | 4 | |||
| 11 Oct | 528.30 | 10 | 0.00 | - | 0 | 1 | 0 | |||
| 10 Oct | 525.00 | 10 | 0.00 | - | 1 | 0 | 1 | |||
| 9 Oct | 531.15 | 10 | -9.65 | - | 1 | 0 | 1 | |||
| 8 Oct | 526.95 | 19.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 531.45 | 19.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 533.55 | 19.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 530.15 | 19.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 546.75 | 19.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 541.45 | 19.65 | 0.00 | - | 0 | 1 | 0 | |||
| 27 Sept | 541.80 | 19.65 | - | 1 | 0 | 0 | ||||
For Wipro Ltd - strike price 575 expiring on 28NOV2024
Delta for 575 CE is 0.20
Historical price for 575 CE is as follows
On 21 Nov WIPRO was trading at 557.15. The strike last trading price was 2.2, which was -1.10 lower than the previous day. The implied volatity was 25.46, the open interest changed by 197 which increased total open position to 966
On 20 Nov WIPRO was trading at 562.00. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 22.51, the open interest changed by -106 which decreased total open position to 771
On 19 Nov WIPRO was trading at 562.00. The strike last trading price was 3.3, which was 1.05 higher than the previous day. The implied volatity was 22.51, the open interest changed by -104 which decreased total open position to 771
On 18 Nov WIPRO was trading at 552.85. The strike last trading price was 2.25, which was -5.10 lower than the previous day. The implied volatity was 23.51, the open interest changed by 124 which increased total open position to 879
On 14 Nov WIPRO was trading at 566.70. The strike last trading price was 7.35, which was -2.60 lower than the previous day. The implied volatity was 22.52, the open interest changed by 50 which increased total open position to 757
On 13 Nov WIPRO was trading at 569.00. The strike last trading price was 9.95, which was 0.00 lower than the previous day. The implied volatity was 24.24, the open interest changed by 28 which increased total open position to 711
On 12 Nov WIPRO was trading at 570.65. The strike last trading price was 9.95, which was -2.65 lower than the previous day. The implied volatity was 24.31, the open interest changed by 66 which increased total open position to 777
On 11 Nov WIPRO was trading at 573.50. The strike last trading price was 12.6, which was 2.15 higher than the previous day. The implied volatity was 24.98, the open interest changed by -10 which decreased total open position to 716
On 8 Nov WIPRO was trading at 569.00. The strike last trading price was 10.45, which was 2.05 higher than the previous day. The implied volatity was 22.55, the open interest changed by 213 which increased total open position to 731
On 7 Nov WIPRO was trading at 563.40. The strike last trading price was 8.4, which was -2.70 lower than the previous day. The implied volatity was 22.59, the open interest changed by -79 which decreased total open position to 516
On 6 Nov WIPRO was trading at 563.90. The strike last trading price was 11.1, which was 5.50 higher than the previous day. The implied volatity was 25.39, the open interest changed by 8 which increased total open position to 594
On 5 Nov WIPRO was trading at 543.70. The strike last trading price was 5.6, which was -0.55 lower than the previous day. The implied volatity was 27.98, the open interest changed by 54 which increased total open position to 581
On 4 Nov WIPRO was trading at 540.80. The strike last trading price was 6.15, which was -4.75 lower than the previous day. The implied volatity was 29.80, the open interest changed by 88 which increased total open position to 527
On 1 Nov WIPRO was trading at 551.35. The strike last trading price was 10.9, which was -0.45 lower than the previous day. The implied volatity was 31.31, the open interest changed by 4 which increased total open position to 439
On 31 Oct WIPRO was trading at 551.80. The strike last trading price was 11.35, which was -5.50 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 16.85, which was 2.55 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 14.3, which was 0.35 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 13.95, which was 5.20 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 8.75, which was -2.10 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 10.85, which was 0.35 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 10.5, 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 22 Oct WIPRO was trading at 545.45. The strike last trading price was 10, which was -0.65 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 10.65, which was -2.95 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 13.6, which was 3.15 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 10.45, 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 10.45, 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 10.45, which was -3.45 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 13.9, which was 3.90 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, 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, 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, which was -9.65 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 19.65, 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 19.65, 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 19.65, 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 19.65, 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 19.65, 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 19.65, 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 19.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| WIPRO 28NOV2024 575 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.23
Theta: -0.32
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 557.15 | 19.5 | 2.05 | 27.25 | 242 | -9 | 253 |
| 20 Nov | 562.00 | 17.45 | 0.00 | 26.89 | 308 | -8 | 262 |
| 19 Nov | 562.00 | 17.45 | -6.00 | 26.89 | 308 | -8 | 262 |
| 18 Nov | 552.85 | 23.45 | 9.70 | 29.82 | 252 | -72 | 270 |
| 14 Nov | 566.70 | 13.75 | 0.90 | 23.67 | 690 | -32 | 340 |
| 13 Nov | 569.00 | 12.85 | -0.55 | 24.91 | 1,140 | -17 | 372 |
| 12 Nov | 570.65 | 13.4 | 1.45 | 24.34 | 1,508 | 55 | 462 |
| 11 Nov | 573.50 | 11.95 | -3.00 | 24.82 | 1,630 | 69 | 410 |
| 8 Nov | 569.00 | 14.95 | -4.10 | 24.90 | 1,868 | 215 | 342 |
| 7 Nov | 563.40 | 19.05 | 1.30 | 26.31 | 415 | -10 | 125 |
| 6 Nov | 563.90 | 17.75 | -19.25 | 25.59 | 157 | -36 | 136 |
| 5 Nov | 543.70 | 37 | -1.70 | 36.65 | 2 | -1 | 172 |
| 4 Nov | 540.80 | 38.7 | 9.25 | 36.47 | 55 | -25 | 172 |
| 1 Nov | 551.35 | 29.45 | 0.00 | 0.00 | 0 | 70 | 0 |
| 31 Oct | 551.80 | 29.45 | 8.50 | - | 281 | 71 | 198 |
| 30 Oct | 565.25 | 20.95 | -2.55 | - | 708 | 115 | 128 |
| 29 Oct | 562.20 | 23.5 | -1.50 | - | 21 | 5 | 12 |
| 28 Oct | 558.60 | 25 | -19.65 | - | 10 | 6 | 6 |
| 25 Oct | 543.45 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 546.90 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 547.20 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 545.45 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 548.10 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 548.65 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 528.75 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 532.15 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 532.95 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 549.55 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 528.30 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 525.00 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 531.15 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 526.95 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 531.45 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 533.55 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 530.15 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 546.75 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 541.45 | 44.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 541.80 | 44.65 | - | 0 | 0 | 0 | |
For Wipro Ltd - strike price 575 expiring on 28NOV2024
Delta for 575 PE is -0.78
Historical price for 575 PE is as follows
On 21 Nov WIPRO was trading at 557.15. The strike last trading price was 19.5, which was 2.05 higher than the previous day. The implied volatity was 27.25, the open interest changed by -9 which decreased total open position to 253
On 20 Nov WIPRO was trading at 562.00. The strike last trading price was 17.45, which was 0.00 lower than the previous day. The implied volatity was 26.89, the open interest changed by -8 which decreased total open position to 262
On 19 Nov WIPRO was trading at 562.00. The strike last trading price was 17.45, which was -6.00 lower than the previous day. The implied volatity was 26.89, the open interest changed by -8 which decreased total open position to 262
On 18 Nov WIPRO was trading at 552.85. The strike last trading price was 23.45, which was 9.70 higher than the previous day. The implied volatity was 29.82, the open interest changed by -72 which decreased total open position to 270
On 14 Nov WIPRO was trading at 566.70. The strike last trading price was 13.75, which was 0.90 higher than the previous day. The implied volatity was 23.67, the open interest changed by -32 which decreased total open position to 340
On 13 Nov WIPRO was trading at 569.00. The strike last trading price was 12.85, which was -0.55 lower than the previous day. The implied volatity was 24.91, the open interest changed by -17 which decreased total open position to 372
On 12 Nov WIPRO was trading at 570.65. The strike last trading price was 13.4, which was 1.45 higher than the previous day. The implied volatity was 24.34, the open interest changed by 55 which increased total open position to 462
On 11 Nov WIPRO was trading at 573.50. The strike last trading price was 11.95, which was -3.00 lower than the previous day. The implied volatity was 24.82, the open interest changed by 69 which increased total open position to 410
On 8 Nov WIPRO was trading at 569.00. The strike last trading price was 14.95, which was -4.10 lower than the previous day. The implied volatity was 24.90, the open interest changed by 215 which increased total open position to 342
On 7 Nov WIPRO was trading at 563.40. The strike last trading price was 19.05, which was 1.30 higher than the previous day. The implied volatity was 26.31, the open interest changed by -10 which decreased total open position to 125
On 6 Nov WIPRO was trading at 563.90. The strike last trading price was 17.75, which was -19.25 lower than the previous day. The implied volatity was 25.59, the open interest changed by -36 which decreased total open position to 136
On 5 Nov WIPRO was trading at 543.70. The strike last trading price was 37, which was -1.70 lower than the previous day. The implied volatity was 36.65, the open interest changed by -1 which decreased total open position to 172
On 4 Nov WIPRO was trading at 540.80. The strike last trading price was 38.7, which was 9.25 higher than the previous day. The implied volatity was 36.47, the open interest changed by -25 which decreased total open position to 172
On 1 Nov WIPRO was trading at 551.35. The strike last trading price was 29.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 70 which increased total open position to 0
On 31 Oct WIPRO was trading at 551.80. The strike last trading price was 29.45, which was 8.50 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 20.95, which was -2.55 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 23.5, which was -1.50 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 25, which was -19.65 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 44.65, 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 44.65, 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 Oct WIPRO was trading at 547.20. The strike last trading price was 44.65, 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 22 Oct WIPRO was trading at 545.45. The strike last trading price was 44.65, 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 21 Oct WIPRO was trading at 548.10. The strike last trading price was 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
