WIPRO
Wipro Ltd
Historical option data for WIPRO
21 Nov 2024 04:11 PM IST
| WIPRO 28NOV2024 585 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.15
Theta: -0.32
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 557.15 | 1.2 | -0.60 | 27.99 | 1,400 | 45 | 692 | |||
| 20 Nov | 562.00 | 1.8 | 0.00 | 25.08 | 1,453 | 61 | 648 | |||
| 19 Nov | 562.00 | 1.8 | 0.55 | 25.08 | 1,453 | 62 | 648 | |||
| 18 Nov | 552.85 | 1.25 | -3.15 | 25.38 | 1,262 | 80 | 585 | |||
| 14 Nov | 566.70 | 4.4 | -2.00 | 23.33 | 1,823 | -72 | 500 | |||
| 13 Nov | 569.00 | 6.4 | 0.00 | 24.92 | 1,255 | 18 | 573 | |||
| 12 Nov | 570.65 | 6.4 | -2.05 | 24.79 | 2,663 | 3 | 558 | |||
| 11 Nov | 573.50 | 8.45 | 1.60 | 25.32 | 3,165 | 217 | 558 | |||
| 8 Nov | 569.00 | 6.85 | 1.35 | 22.99 | 1,800 | 60 | 344 | |||
| 7 Nov | 563.40 | 5.5 | -2.15 | 23.20 | 780 | -51 | 283 | |||
| 6 Nov | 563.90 | 7.65 | 3.90 | 25.69 | 815 | 148 | 333 | |||
|
|
||||||||||
| 5 Nov | 543.70 | 3.75 | -0.60 | 28.26 | 189 | 13 | 189 | |||
| 4 Nov | 540.80 | 4.35 | -3.35 | 30.29 | 307 | 69 | 175 | |||
| 1 Nov | 551.35 | 7.7 | -0.55 | 30.72 | 29 | -4 | 107 | |||
| 31 Oct | 551.80 | 8.25 | -4.40 | - | 249 | 2 | 112 | |||
| 30 Oct | 565.25 | 12.65 | 2.00 | - | 425 | 61 | 109 | |||
| 29 Oct | 562.20 | 10.65 | 0.35 | - | 71 | 25 | 48 | |||
| 28 Oct | 558.60 | 10.3 | 3.80 | - | 28 | 13 | 22 | |||
| 25 Oct | 543.45 | 6.5 | -0.55 | - | 1 | 0 | 9 | |||
| 24 Oct | 546.90 | 7.05 | -1.60 | - | 1 | 0 | 8 | |||
| 23 Oct | 547.20 | 8.65 | -0.35 | - | 6 | 0 | 8 | |||
| 22 Oct | 545.45 | 9 | 2.25 | - | 6 | 2 | 4 | |||
| 21 Oct | 548.10 | 6.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 548.65 | 6.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 528.75 | 6.75 | 0.35 | - | 2 | 1 | 3 | |||
| 16 Oct | 532.15 | 6.4 | 0.00 | - | 0 | 1 | 0 | |||
| 15 Oct | 532.95 | 6.4 | -4.60 | - | 2 | 0 | 1 | |||
| 14 Oct | 549.55 | 11 | -4.60 | - | 1 | 0 | 0 | |||
| 11 Oct | 528.30 | 15.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 525.00 | 15.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 531.15 | 15.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 526.95 | 15.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 531.45 | 15.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 533.55 | 15.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 530.15 | 15.6 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 546.75 | 15.6 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 541.45 | 15.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 541.80 | 15.6 | - | 0 | 0 | 0 | ||||
For Wipro Ltd - strike price 585 expiring on 28NOV2024
Delta for 585 CE is 0.12
Historical price for 585 CE is as follows
On 21 Nov WIPRO was trading at 557.15. The strike last trading price was 1.2, which was -0.60 lower than the previous day. The implied volatity was 27.99, the open interest changed by 45 which increased total open position to 692
On 20 Nov WIPRO was trading at 562.00. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was 25.08, the open interest changed by 61 which increased total open position to 648
On 19 Nov WIPRO was trading at 562.00. The strike last trading price was 1.8, which was 0.55 higher than the previous day. The implied volatity was 25.08, the open interest changed by 62 which increased total open position to 648
On 18 Nov WIPRO was trading at 552.85. The strike last trading price was 1.25, which was -3.15 lower than the previous day. The implied volatity was 25.38, the open interest changed by 80 which increased total open position to 585
On 14 Nov WIPRO was trading at 566.70. The strike last trading price was 4.4, which was -2.00 lower than the previous day. The implied volatity was 23.33, the open interest changed by -72 which decreased total open position to 500
On 13 Nov WIPRO was trading at 569.00. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was 24.92, the open interest changed by 18 which increased total open position to 573
On 12 Nov WIPRO was trading at 570.65. The strike last trading price was 6.4, which was -2.05 lower than the previous day. The implied volatity was 24.79, the open interest changed by 3 which increased total open position to 558
On 11 Nov WIPRO was trading at 573.50. The strike last trading price was 8.45, which was 1.60 higher than the previous day. The implied volatity was 25.32, the open interest changed by 217 which increased total open position to 558
On 8 Nov WIPRO was trading at 569.00. The strike last trading price was 6.85, which was 1.35 higher than the previous day. The implied volatity was 22.99, the open interest changed by 60 which increased total open position to 344
On 7 Nov WIPRO was trading at 563.40. The strike last trading price was 5.5, which was -2.15 lower than the previous day. The implied volatity was 23.20, the open interest changed by -51 which decreased total open position to 283
On 6 Nov WIPRO was trading at 563.90. The strike last trading price was 7.65, which was 3.90 higher than the previous day. The implied volatity was 25.69, the open interest changed by 148 which increased total open position to 333
On 5 Nov WIPRO was trading at 543.70. The strike last trading price was 3.75, which was -0.60 lower than the previous day. The implied volatity was 28.26, the open interest changed by 13 which increased total open position to 189
On 4 Nov WIPRO was trading at 540.80. The strike last trading price was 4.35, which was -3.35 lower than the previous day. The implied volatity was 30.29, the open interest changed by 69 which increased total open position to 175
On 1 Nov WIPRO was trading at 551.35. The strike last trading price was 7.7, which was -0.55 lower than the previous day. The implied volatity was 30.72, the open interest changed by -4 which decreased total open position to 107
On 31 Oct WIPRO was trading at 551.80. The strike last trading price was 8.25, which was -4.40 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 12.65, which was 2.00 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 10.65, 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 10.3, which was 3.80 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 6.5, which was -0.55 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 7.05, which was -1.60 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 8.65, which was -0.35 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 9, which was 2.25 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 6.75, 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 6.75, 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 6.75, 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 16 Oct WIPRO was trading at 532.15. The strike last trading price was 6.4, 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 6.4, which was -4.60 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 11, which was -4.60 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 15.6, 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 15.6, 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 15.6, 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 15.6, 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 15.6, 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 15.6, 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 15.6, 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 15.6, 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 15.6, 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 15.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| WIPRO 28NOV2024 585 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.15
Theta: -0.17
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 557.15 | 28.15 | 7.20 | 28.45 | 4 | -1 | 104 |
| 20 Nov | 562.00 | 20.95 | 0.00 | - | 34 | -7 | 106 |
| 19 Nov | 562.00 | 20.95 | -11.80 | - | 34 | -6 | 106 |
| 18 Nov | 552.85 | 32.75 | 12.15 | 34.83 | 10 | -4 | 112 |
| 14 Nov | 566.70 | 20.6 | 1.75 | 24.23 | 149 | 1 | 116 |
| 13 Nov | 569.00 | 18.85 | -0.60 | 24.68 | 325 | -2 | 115 |
| 12 Nov | 570.65 | 19.45 | 1.85 | 24.00 | 514 | -8 | 119 |
| 11 Nov | 573.50 | 17.6 | -1.45 | 24.83 | 623 | 69 | 127 |
| 8 Nov | 569.00 | 19.05 | -6.60 | 20.92 | 256 | 32 | 60 |
| 7 Nov | 563.40 | 25.65 | 1.70 | 26.40 | 26 | -3 | 29 |
| 6 Nov | 563.90 | 23.95 | -22.55 | 25.32 | 25 | -7 | 31 |
| 5 Nov | 543.70 | 46.5 | -1.85 | 41.24 | 1 | 0 | 38 |
| 4 Nov | 540.80 | 48.35 | 10.30 | 41.18 | 3 | 1 | 37 |
| 1 Nov | 551.35 | 38.05 | 0.00 | 0.00 | 0 | -6 | 0 |
| 31 Oct | 551.80 | 38.05 | 11.10 | - | 18 | -6 | 36 |
| 30 Oct | 565.25 | 26.95 | -2.70 | - | 122 | 29 | 42 |
| 29 Oct | 562.20 | 29.65 | -1.90 | - | 21 | 7 | 13 |
| 28 Oct | 558.60 | 31.55 | -19.85 | - | 11 | 6 | 6 |
| 25 Oct | 543.45 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 546.90 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 547.20 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 545.45 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 548.10 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 548.65 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 528.75 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 532.15 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 532.95 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 549.55 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 528.30 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 525.00 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 531.15 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 526.95 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 531.45 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 533.55 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 530.15 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 546.75 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 541.45 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 541.80 | 51.4 | - | 0 | 0 | 0 | |
For Wipro Ltd - strike price 585 expiring on 28NOV2024
Delta for 585 PE is -0.88
Historical price for 585 PE is as follows
On 21 Nov WIPRO was trading at 557.15. The strike last trading price was 28.15, which was 7.20 higher than the previous day. The implied volatity was 28.45, the open interest changed by -1 which decreased total open position to 104
On 20 Nov WIPRO was trading at 562.00. The strike last trading price was 20.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 106
On 19 Nov WIPRO was trading at 562.00. The strike last trading price was 20.95, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 106
On 18 Nov WIPRO was trading at 552.85. The strike last trading price was 32.75, which was 12.15 higher than the previous day. The implied volatity was 34.83, the open interest changed by -4 which decreased total open position to 112
On 14 Nov WIPRO was trading at 566.70. The strike last trading price was 20.6, which was 1.75 higher than the previous day. The implied volatity was 24.23, the open interest changed by 1 which increased total open position to 116
On 13 Nov WIPRO was trading at 569.00. The strike last trading price was 18.85, which was -0.60 lower than the previous day. The implied volatity was 24.68, the open interest changed by -2 which decreased total open position to 115
On 12 Nov WIPRO was trading at 570.65. The strike last trading price was 19.45, which was 1.85 higher than the previous day. The implied volatity was 24.00, the open interest changed by -8 which decreased total open position to 119
On 11 Nov WIPRO was trading at 573.50. The strike last trading price was 17.6, which was -1.45 lower than the previous day. The implied volatity was 24.83, the open interest changed by 69 which increased total open position to 127
On 8 Nov WIPRO was trading at 569.00. The strike last trading price was 19.05, which was -6.60 lower than the previous day. The implied volatity was 20.92, the open interest changed by 32 which increased total open position to 60
On 7 Nov WIPRO was trading at 563.40. The strike last trading price was 25.65, which was 1.70 higher than the previous day. The implied volatity was 26.40, the open interest changed by -3 which decreased total open position to 29
On 6 Nov WIPRO was trading at 563.90. The strike last trading price was 23.95, which was -22.55 lower than the previous day. The implied volatity was 25.32, the open interest changed by -7 which decreased total open position to 31
On 5 Nov WIPRO was trading at 543.70. The strike last trading price was 46.5, which was -1.85 lower than the previous day. The implied volatity was 41.24, the open interest changed by 0 which decreased total open position to 38
On 4 Nov WIPRO was trading at 540.80. The strike last trading price was 48.35, which was 10.30 higher than the previous day. The implied volatity was 41.18, the open interest changed by 1 which increased total open position to 37
On 1 Nov WIPRO was trading at 551.35. The strike last trading price was 38.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 31 Oct WIPRO was trading at 551.80. The strike last trading price was 38.05, which was 11.10 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 26.95, which was -2.70 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 29.65, which was -1.90 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 31.55, which was -19.85 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 51.4, 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 51.4, 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 51.4, 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 51.4, 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 51.4, 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 51.4, 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 51.4, 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 51.4, 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 51.4, 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 51.4, 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 51.4, 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 51.4, 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 51.4, 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 51.4, 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 51.4, 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 51.4, 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 51.4, 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 51.4, 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 51.4, 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 51.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
