WIPRO
Wipro Ltd
Historical option data for WIPRO
06 Sep 2024 04:11 PM IST
| WIPRO 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 520.60 | 1.4 | 0.00 | 16,26,000 | 25,500 | 20,49,000 | ||||
| 5 Sept | 524.85 | 1.4 | 0.05 | 12,58,500 | 18,000 | 20,25,000 | ||||
| 4 Sept | 519.15 | 1.35 | -1.20 | 23,73,000 | 4,17,000 | 20,16,000 | ||||
| 3 Sept | 536.05 | 2.55 | 0.00 | 26,85,000 | 1,03,500 | 15,93,000 | ||||
| 2 Sept | 532.45 | 2.55 | -1.05 | 18,55,500 | 1,45,500 | 14,88,000 | ||||
| 30 Aug | 538.40 | 3.6 | -0.70 | 21,78,000 | 4,27,500 | 13,48,500 | ||||
| 29 Aug | 538.70 | 4.3 | -0.10 | 31,44,000 | 1,96,500 | 9,24,000 | ||||
| 28 Aug | 534.60 | 4.4 | 2.90 | 23,20,500 | 3,45,000 | 7,24,500 | ||||
| 27 Aug | 517.15 | 1.5 | -0.50 | 3,45,000 | -1,11,000 | 3,79,500 | ||||
| 26 Aug | 520.00 | 2 | 0.40 | 4,33,500 | 2,34,000 | 4,90,500 | ||||
| 23 Aug | 512.40 | 1.6 | -0.70 | 1,60,500 | 30,000 | 2,56,500 | ||||
| 22 Aug | 519.00 | 2.3 | -0.85 | 3,39,000 | 1,20,000 | 2,28,000 | ||||
| 21 Aug | 526.35 | 3.15 | 0.20 | 1,42,500 | 19,500 | 1,06,500 | ||||
| 20 Aug | 524.65 | 2.95 | -0.15 | 1,20,000 | 19,500 | 88,500 | ||||
| 19 Aug | 519.75 | 3.1 | -0.15 | 1,08,000 | 64,500 | 70,500 | ||||
| 16 Aug | 516.25 | 3.25 | 0.60 | 6,000 | 3,000 | 4,500 | ||||
| 14 Aug | 495.15 | 2.65 | 0.00 | 0 | 1,500 | 0 | ||||
| 13 Aug | 490.50 | 2.65 | -7.35 | 1,500 | 0 | 0 | ||||
| 12 Aug | 489.05 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 491.30 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 487.30 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 497.40 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 489.50 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 485.00 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 502.15 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 521.55 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 522.00 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 521.50 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 524.40 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 524.80 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 506.85 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 500.10 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 500.55 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 505.80 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 534.10 | 10 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Jul | 535.55 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 541.00 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 535.10 | 10 | 0 | 0 | 0 | |||||
For Wipro Ltd - strike price 580 expiring on 26SEP2024
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 2049000
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 2025000
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 1.35, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 417000 which increased total open position to 2016000
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 2.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 103500 which increased total open position to 1593000
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 2.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 145500 which increased total open position to 1488000
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 3.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 427500 which increased total open position to 1348500
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 4.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 196500 which increased total open position to 924000
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 4.4, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 345000 which increased total open position to 724500
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -111000 which decreased total open position to 379500
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 234000 which increased total open position to 490500
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 1.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 256500
On 22 Aug WIPRO was trading at 519.00. The strike last trading price was 2.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 228000
On 21 Aug WIPRO was trading at 526.35. The strike last trading price was 3.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 106500
On 20 Aug WIPRO was trading at 524.65. The strike last trading price was 2.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 88500
On 19 Aug WIPRO was trading at 519.75. The strike last trading price was 3.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 70500
On 16 Aug WIPRO was trading at 516.25. The strike last trading price was 3.25, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 4500
On 14 Aug WIPRO was trading at 495.15. The strike last trading price was 2.65, 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 13 Aug WIPRO was trading at 490.50. The strike last trading price was 2.65, which was -7.35 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 520.60 | 58 | 4.50 | 9,000 | 1,500 | 1,27,500 |
| 5 Sept | 524.85 | 53.5 | -5.15 | 6,000 | 3,000 | 1,27,500 |
| 4 Sept | 519.15 | 58.65 | 14.15 | 1,84,500 | -85,500 | 1,24,500 |
| 3 Sept | 536.05 | 44.5 | -2.05 | 1,93,500 | 1,33,500 | 2,10,000 |
| 2 Sept | 532.45 | 46.55 | 5.75 | 39,000 | 9,000 | 75,000 |
| 30 Aug | 538.40 | 40.8 | -0.20 | 52,500 | 4,500 | 64,500 |
| 29 Aug | 538.70 | 41 | -4.05 | 54,000 | 7,500 | 60,000 |
| 28 Aug | 534.60 | 45.05 | -14.45 | 57,000 | 22,500 | 51,000 |
| 27 Aug | 517.15 | 59.5 | 4.50 | 6,000 | 4,500 | 27,000 |
| 26 Aug | 520.00 | 55 | -3.00 | 4,500 | 3,000 | 21,000 |
| 23 Aug | 512.40 | 58 | 0.00 | 0 | 12,000 | 0 |
| 22 Aug | 519.00 | 58 | 4.15 | 12,000 | 10,500 | 16,500 |
| 21 Aug | 526.35 | 53.85 | -14.90 | 7,500 | 6,000 | 6,000 |
| 20 Aug | 524.65 | 68.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 519.75 | 68.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 516.25 | 68.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 495.15 | 68.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 490.50 | 68.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 489.05 | 68.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 491.30 | 68.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 487.30 | 68.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 497.40 | 68.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 489.50 | 68.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 485.00 | 68.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 502.15 | 68.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 521.55 | 68.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 522.00 | 68.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 521.50 | 68.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 524.40 | 68.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 524.80 | 68.75 | 68.75 | 0 | 0 | 0 |
| 25 Jul | 506.85 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 500.10 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 500.55 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 505.80 | 0 | 0.00 | 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 580 expiring on 26SEP2024
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 6 Sept WIPRO was trading at 520.60. The strike last trading price was 58, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 127500
On 5 Sept WIPRO was trading at 524.85. The strike last trading price was 53.5, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 127500
On 4 Sept WIPRO was trading at 519.15. The strike last trading price was 58.65, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by -85500 which decreased total open position to 124500
On 3 Sept WIPRO was trading at 536.05. The strike last trading price was 44.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 133500 which increased total open position to 210000
On 2 Sept WIPRO was trading at 532.45. The strike last trading price was 46.55, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 75000
On 30 Aug WIPRO was trading at 538.40. The strike last trading price was 40.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 64500
On 29 Aug WIPRO was trading at 538.70. The strike last trading price was 41, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 60000
On 28 Aug WIPRO was trading at 534.60. The strike last trading price was 45.05, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 51000
On 27 Aug WIPRO was trading at 517.15. The strike last trading price was 59.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 27000
On 26 Aug WIPRO was trading at 520.00. The strike last trading price was 55, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 21000
On 23 Aug WIPRO was trading at 512.40. The strike last trading price was 58, 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 22 Aug WIPRO was trading at 519.00. The strike last trading price was 58, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 16500
On 21 Aug WIPRO was trading at 526.35. The strike last trading price was 53.85, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 20 Aug WIPRO was trading at 524.65. The strike last trading price was 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, which was 68.75 higher 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 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 24 Jul WIPRO was trading at 500.10. 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 23 Jul WIPRO was trading at 500.55. 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 22 Jul WIPRO was trading at 505.80. 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 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