WIPRO
Wipro Ltd
Historical option data for WIPRO
21 Nov 2024 04:11 PM IST
| WIPRO 28NOV2024 595 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.10
Theta: -0.22
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 557.15 | 0.65 | -0.45 | 30.15 | 755 | -25 | 298 | |||
| 20 Nov | 562.00 | 1.1 | 0.00 | 27.65 | 646 | 115 | 318 | |||
| 19 Nov | 562.00 | 1.1 | 0.35 | 27.65 | 646 | 110 | 318 | |||
| 18 Nov | 552.85 | 0.75 | -1.85 | 27.53 | 845 | -96 | 210 | |||
| 14 Nov | 566.70 | 2.6 | -1.25 | 24.33 | 761 | 5 | 306 | |||
| 13 Nov | 569.00 | 3.85 | -0.15 | 25.23 | 484 | 14 | 304 | |||
| 12 Nov | 570.65 | 4 | -1.40 | 25.38 | 602 | 17 | 298 | |||
| 11 Nov | 573.50 | 5.4 | 1.15 | 25.55 | 809 | 62 | 282 | |||
| 8 Nov | 569.00 | 4.25 | 0.70 | 23.22 | 930 | 67 | 222 | |||
| 7 Nov | 563.40 | 3.55 | -1.60 | 23.91 | 519 | 26 | 151 | |||
| 6 Nov | 563.90 | 5.15 | 2.70 | 26.05 | 467 | -7 | 122 | |||
| 5 Nov | 543.70 | 2.45 | -0.55 | 28.51 | 135 | 47 | 133 | |||
| 4 Nov | 540.80 | 3 | -2.50 | 30.64 | 146 | 29 | 86 | |||
| 1 Nov | 551.35 | 5.5 | -0.45 | 30.75 | 10 | -4 | 56 | |||
| 31 Oct | 551.80 | 5.95 | -2.95 | - | 200 | 30 | 61 | |||
| 30 Oct | 565.25 | 8.9 | -4.05 | - | 81 | 31 | 31 | |||
| 29 Oct | 562.20 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 558.60 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 543.45 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 546.90 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 547.20 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 545.45 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 548.10 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 548.65 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 528.75 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 532.15 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 532.95 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 549.55 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 528.30 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 525.00 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 531.15 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 526.95 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Oct | 531.45 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 533.55 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 530.15 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 546.75 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 541.45 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 541.80 | 12.95 | - | 0 | 0 | 0 | ||||
For Wipro Ltd - strike price 595 expiring on 28NOV2024
Delta for 595 CE is 0.07
Historical price for 595 CE is as follows
On 21 Nov WIPRO was trading at 557.15. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 30.15, the open interest changed by -25 which decreased total open position to 298
On 20 Nov WIPRO was trading at 562.00. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 27.65, the open interest changed by 115 which increased total open position to 318
On 19 Nov WIPRO was trading at 562.00. The strike last trading price was 1.1, which was 0.35 higher than the previous day. The implied volatity was 27.65, the open interest changed by 110 which increased total open position to 318
On 18 Nov WIPRO was trading at 552.85. The strike last trading price was 0.75, which was -1.85 lower than the previous day. The implied volatity was 27.53, the open interest changed by -96 which decreased total open position to 210
On 14 Nov WIPRO was trading at 566.70. The strike last trading price was 2.6, which was -1.25 lower than the previous day. The implied volatity was 24.33, the open interest changed by 5 which increased total open position to 306
On 13 Nov WIPRO was trading at 569.00. The strike last trading price was 3.85, which was -0.15 lower than the previous day. The implied volatity was 25.23, the open interest changed by 14 which increased total open position to 304
On 12 Nov WIPRO was trading at 570.65. The strike last trading price was 4, which was -1.40 lower than the previous day. The implied volatity was 25.38, the open interest changed by 17 which increased total open position to 298
On 11 Nov WIPRO was trading at 573.50. The strike last trading price was 5.4, which was 1.15 higher than the previous day. The implied volatity was 25.55, the open interest changed by 62 which increased total open position to 282
On 8 Nov WIPRO was trading at 569.00. The strike last trading price was 4.25, which was 0.70 higher than the previous day. The implied volatity was 23.22, the open interest changed by 67 which increased total open position to 222
On 7 Nov WIPRO was trading at 563.40. The strike last trading price was 3.55, which was -1.60 lower than the previous day. The implied volatity was 23.91, the open interest changed by 26 which increased total open position to 151
On 6 Nov WIPRO was trading at 563.90. The strike last trading price was 5.15, which was 2.70 higher than the previous day. The implied volatity was 26.05, the open interest changed by -7 which decreased total open position to 122
On 5 Nov WIPRO was trading at 543.70. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 28.51, the open interest changed by 47 which increased total open position to 133
On 4 Nov WIPRO was trading at 540.80. The strike last trading price was 3, which was -2.50 lower than the previous day. The implied volatity was 30.64, the open interest changed by 29 which increased total open position to 86
On 1 Nov WIPRO was trading at 551.35. The strike last trading price was 5.5, which was -0.45 lower than the previous day. The implied volatity was 30.75, the open interest changed by -4 which decreased total open position to 56
On 31 Oct WIPRO was trading at 551.80. The strike last trading price was 5.95, 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 30 Oct WIPRO was trading at 565.25. The strike last trading price was 8.9, which was -4.05 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 12.95, 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 28 Oct WIPRO was trading at 558.60. The strike last trading price was 12.95, 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 Oct WIPRO was trading at 543.45. The strike last trading price was 12.95, 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 Oct WIPRO was trading at 546.90. The strike last trading price was 12.95, 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 Oct WIPRO was trading at 547.20. The strike last trading price was 12.95, 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 22 Oct WIPRO was trading at 545.45. The strike last trading price was 12.95, 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 21 Oct WIPRO was trading at 548.10. The strike last trading price was 12.95, 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 18 Oct WIPRO was trading at 548.65. The strike last trading price was 12.95, 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 17 Oct WIPRO was trading at 528.75. The strike last trading price was 12.95, 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 Oct WIPRO was trading at 532.15. The strike last trading price was 12.95, 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 15 Oct WIPRO was trading at 532.95. The strike last trading price was 12.95, 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 14 Oct WIPRO was trading at 549.55. The strike last trading price was 12.95, 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 11 Oct WIPRO was trading at 528.30. The strike last trading price was 12.95, 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 12.95, 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 12.95, 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 12.95, 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 7 Oct WIPRO was trading at 531.45. The strike last trading price was 12.95, 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 Oct WIPRO was trading at 533.55. The strike last trading price was 12.95, 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 Oct WIPRO was trading at 530.15. The strike last trading price was 12.95, 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 1 Oct WIPRO was trading at 546.75. The strike last trading price was 12.95, 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 30 Sept WIPRO was trading at 541.45. The strike last trading price was 12.95, 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 27 Sept WIPRO was trading at 541.80. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| WIPRO 28NOV2024 595 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 557.15 | 33.15 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 562.00 | 33.15 | 0.00 | 18.70 | 11 | 1 | 13 |
| 19 Nov | 562.00 | 33.15 | -8.55 | 18.70 | 11 | 0 | 13 |
| 18 Nov | 552.85 | 41.7 | 11.90 | 36.87 | 4 | -2 | 13 |
| 14 Nov | 566.70 | 29.8 | 2.65 | 28.73 | 28 | -1 | 14 |
| 13 Nov | 569.00 | 27.15 | 3.25 | 27.42 | 7 | 2 | 16 |
| 12 Nov | 570.65 | 23.9 | -0.65 | 13.39 | 5 | -1 | 15 |
| 11 Nov | 573.50 | 24.55 | -4.05 | 25.11 | 44 | 8 | 15 |
| 8 Nov | 569.00 | 28.6 | -8.30 | 26.04 | 20 | 2 | 6 |
| 7 Nov | 563.40 | 36.9 | 3.05 | 35.02 | 1 | 0 | 4 |
| 6 Nov | 563.90 | 33.85 | -6.15 | 31.03 | 2 | 0 | 4 |
| 5 Nov | 543.70 | 40 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 540.80 | 40 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 551.35 | 40 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 551.80 | 40 | 3.05 | - | 1 | 0 | 3 |
| 30 Oct | 565.25 | 36.95 | 0.00 | - | 0 | 3 | 0 |
| 29 Oct | 562.20 | 36.95 | -21.65 | - | 4 | 3 | 3 |
| 28 Oct | 558.60 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 543.45 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 546.90 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 547.20 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 545.45 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 548.10 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 548.65 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 528.75 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 532.15 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 532.95 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 549.55 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 528.30 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 525.00 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 531.15 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 526.95 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 531.45 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 533.55 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 530.15 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 546.75 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 541.45 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 541.80 | 58.6 | - | 0 | 0 | 0 | |
For Wipro Ltd - strike price 595 expiring on 28NOV2024
Delta for 595 PE is 0.00
Historical price for 595 PE is as follows
On 21 Nov WIPRO was trading at 557.15. The strike last trading price was 33.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Nov WIPRO was trading at 562.00. The strike last trading price was 33.15, which was 0.00 lower than the previous day. The implied volatity was 18.70, the open interest changed by 1 which increased total open position to 13
On 19 Nov WIPRO was trading at 562.00. The strike last trading price was 33.15, which was -8.55 lower than the previous day. The implied volatity was 18.70, the open interest changed by 0 which decreased total open position to 13
On 18 Nov WIPRO was trading at 552.85. The strike last trading price was 41.7, which was 11.90 higher than the previous day. The implied volatity was 36.87, the open interest changed by -2 which decreased total open position to 13
On 14 Nov WIPRO was trading at 566.70. The strike last trading price was 29.8, which was 2.65 higher than the previous day. The implied volatity was 28.73, the open interest changed by -1 which decreased total open position to 14
On 13 Nov WIPRO was trading at 569.00. The strike last trading price was 27.15, which was 3.25 higher than the previous day. The implied volatity was 27.42, the open interest changed by 2 which increased total open position to 16
On 12 Nov WIPRO was trading at 570.65. The strike last trading price was 23.9, which was -0.65 lower than the previous day. The implied volatity was 13.39, the open interest changed by -1 which decreased total open position to 15
On 11 Nov WIPRO was trading at 573.50. The strike last trading price was 24.55, which was -4.05 lower than the previous day. The implied volatity was 25.11, the open interest changed by 8 which increased total open position to 15
On 8 Nov WIPRO was trading at 569.00. The strike last trading price was 28.6, which was -8.30 lower than the previous day. The implied volatity was 26.04, the open interest changed by 2 which increased total open position to 6
On 7 Nov WIPRO was trading at 563.40. The strike last trading price was 36.9, which was 3.05 higher than the previous day. The implied volatity was 35.02, the open interest changed by 0 which decreased total open position to 4
On 6 Nov WIPRO was trading at 563.90. The strike last trading price was 33.85, which was -6.15 lower than the previous day. The implied volatity was 31.03, the open interest changed by 0 which decreased total open position to 4
On 5 Nov WIPRO was trading at 543.70. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov WIPRO was trading at 540.80. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov WIPRO was trading at 551.35. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Oct WIPRO was trading at 551.80. The strike last trading price was 40, which was 3.05 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 36.95, 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 29 Oct WIPRO was trading at 562.20. The strike last trading price was 36.95, which was -21.65 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 58.6, 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 25 Oct WIPRO was trading at 543.45. The strike last trading price was 58.6, 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 24 Oct WIPRO was trading at 546.90. The strike last trading price was 58.6, 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 23 Oct WIPRO was trading at 547.20. The strike last trading price was 58.6, 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 22 Oct WIPRO was trading at 545.45. The strike last trading price was 58.6, 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 21 Oct WIPRO was trading at 548.10. The strike last trading price was 58.6, 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 18 Oct WIPRO was trading at 548.65. The strike last trading price was 58.6, 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 17 Oct WIPRO was trading at 528.75. The strike last trading price was 58.6, 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 16 Oct WIPRO was trading at 532.15. The strike last trading price was 58.6, 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 15 Oct WIPRO was trading at 532.95. The strike last trading price was 58.6, 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 14 Oct WIPRO was trading at 549.55. The strike last trading price was 58.6, 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 11 Oct WIPRO was trading at 528.30. The strike last trading price was 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
