WIPRO
Wipro Ltd
Historical option data for WIPRO
21 Nov 2024 04:11 PM IST
| WIPRO 28NOV2024 605 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.07
Theta: -0.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 557.15 | 0.45 | -0.25 | 33.56 | 176 | 14 | 391 | |||
| 20 Nov | 562.00 | 0.7 | 0.00 | 30.12 | 420 | 2 | 384 | |||
| 19 Nov | 562.00 | 0.7 | 0.15 | 30.12 | 420 | 9 | 384 | |||
| 18 Nov | 552.85 | 0.55 | -0.95 | 30.56 | 765 | -26 | 376 | |||
| 14 Nov | 566.70 | 1.5 | -0.95 | 25.25 | 586 | 0 | 402 | |||
| 13 Nov | 569.00 | 2.45 | 0.05 | 26.43 | 490 | 41 | 402 | |||
| 12 Nov | 570.65 | 2.4 | -0.95 | 25.88 | 444 | 47 | 384 | |||
| 11 Nov | 573.50 | 3.35 | 0.65 | 25.92 | 620 | 83 | 325 | |||
| 8 Nov | 569.00 | 2.7 | 0.40 | 24.00 | 547 | 56 | 240 | |||
| 7 Nov | 563.40 | 2.3 | -1.10 | 24.75 | 307 | 14 | 184 | |||
| 6 Nov | 563.90 | 3.4 | 1.75 | 26.46 | 352 | 40 | 170 | |||
| 5 Nov | 543.70 | 1.65 | -0.45 | 29.14 | 43 | 4 | 133 | |||
| 4 Nov | 540.80 | 2.1 | -1.75 | 31.24 | 183 | 25 | 129 | |||
| 1 Nov | 551.35 | 3.85 | -0.40 | 30.79 | 16 | 6 | 105 | |||
| 31 Oct | 551.80 | 4.25 | -2.65 | - | 134 | 27 | 97 | |||
| 30 Oct | 565.25 | 6.9 | 1.00 | - | 102 | 40 | 63 | |||
| 29 Oct | 562.20 | 5.9 | 0.30 | - | 26 | 0 | 22 | |||
| 28 Oct | 558.60 | 5.6 | 2.15 | - | 30 | 10 | 22 | |||
| 25 Oct | 543.45 | 3.45 | -7.20 | - | 23 | 12 | 12 | |||
| 24 Oct | 546.90 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 547.20 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 545.45 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 548.10 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 548.65 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 528.75 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 532.15 | 10.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 532.95 | 10.65 | 10.65 | - | 0 | 0 | 0 | |||
| 14 Oct | 549.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 528.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 525.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 531.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Oct | 526.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 531.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 533.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 530.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 546.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 541.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 541.80 | 0 | - | 0 | 0 | 0 | ||||
For Wipro Ltd - strike price 605 expiring on 28NOV2024
Delta for 605 CE is 0.04
Historical price for 605 CE is as follows
On 21 Nov WIPRO was trading at 557.15. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 33.56, the open interest changed by 14 which increased total open position to 391
On 20 Nov WIPRO was trading at 562.00. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 30.12, the open interest changed by 2 which increased total open position to 384
On 19 Nov WIPRO was trading at 562.00. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 30.12, the open interest changed by 9 which increased total open position to 384
On 18 Nov WIPRO was trading at 552.85. The strike last trading price was 0.55, which was -0.95 lower than the previous day. The implied volatity was 30.56, the open interest changed by -26 which decreased total open position to 376
On 14 Nov WIPRO was trading at 566.70. The strike last trading price was 1.5, which was -0.95 lower than the previous day. The implied volatity was 25.25, the open interest changed by 0 which decreased total open position to 402
On 13 Nov WIPRO was trading at 569.00. The strike last trading price was 2.45, which was 0.05 higher than the previous day. The implied volatity was 26.43, the open interest changed by 41 which increased total open position to 402
On 12 Nov WIPRO was trading at 570.65. The strike last trading price was 2.4, which was -0.95 lower than the previous day. The implied volatity was 25.88, the open interest changed by 47 which increased total open position to 384
On 11 Nov WIPRO was trading at 573.50. The strike last trading price was 3.35, which was 0.65 higher than the previous day. The implied volatity was 25.92, the open interest changed by 83 which increased total open position to 325
On 8 Nov WIPRO was trading at 569.00. The strike last trading price was 2.7, which was 0.40 higher than the previous day. The implied volatity was 24.00, the open interest changed by 56 which increased total open position to 240
On 7 Nov WIPRO was trading at 563.40. The strike last trading price was 2.3, which was -1.10 lower than the previous day. The implied volatity was 24.75, the open interest changed by 14 which increased total open position to 184
On 6 Nov WIPRO was trading at 563.90. The strike last trading price was 3.4, which was 1.75 higher than the previous day. The implied volatity was 26.46, the open interest changed by 40 which increased total open position to 170
On 5 Nov WIPRO was trading at 543.70. The strike last trading price was 1.65, which was -0.45 lower than the previous day. The implied volatity was 29.14, the open interest changed by 4 which increased total open position to 133
On 4 Nov WIPRO was trading at 540.80. The strike last trading price was 2.1, which was -1.75 lower than the previous day. The implied volatity was 31.24, the open interest changed by 25 which increased total open position to 129
On 1 Nov WIPRO was trading at 551.35. The strike last trading price was 3.85, which was -0.40 lower than the previous day. The implied volatity was 30.79, the open interest changed by 6 which increased total open position to 105
On 31 Oct WIPRO was trading at 551.80. The strike last trading price was 4.25, which was -2.65 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 6.9, which was 1.00 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 5.9, which was 0.30 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 5.6, which was 2.15 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 3.45, which was -7.20 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, which was 10.65 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| WIPRO 28NOV2024 605 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 557.15 | 42.6 | -0.80 | - | 6 | -3 | 18 |
| 20 Nov | 562.00 | 43.4 | 0.00 | 27.41 | 3 | -1 | 22 |
| 19 Nov | 562.00 | 43.4 | 9.90 | 27.41 | 3 | 0 | 22 |
| 18 Nov | 552.85 | 33.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 566.70 | 33.5 | -3.25 | - | 12 | 2 | 24 |
| 13 Nov | 569.00 | 36.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 570.65 | 36.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 573.50 | 36.75 | 0.00 | 0.00 | 0 | 2 | 0 |
| 8 Nov | 569.00 | 36.75 | -4.80 | 26.76 | 4 | 1 | 21 |
| 7 Nov | 563.40 | 41.55 | -2.55 | 27.04 | 2 | 0 | 19 |
| 6 Nov | 563.90 | 44.1 | 1.85 | 37.01 | 7 | 1 | 20 |
| 5 Nov | 543.70 | 42.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 540.80 | 42.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 551.35 | 42.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 551.80 | 42.25 | 0.00 | - | 0 | 19 | 0 |
| 30 Oct | 565.25 | 42.25 | -23.95 | - | 25 | 18 | 18 |
| 29 Oct | 562.20 | 66.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 558.60 | 66.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 543.45 | 66.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 546.90 | 66.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 547.20 | 66.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 545.45 | 66.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 548.10 | 66.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 548.65 | 66.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 528.75 | 66.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 532.15 | 66.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 532.95 | 66.2 | 66.20 | - | 0 | 0 | 0 |
| 14 Oct | 549.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 528.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 525.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 531.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 526.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 531.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 533.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 530.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 546.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 541.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 541.80 | 0 | - | 0 | 0 | 0 | |
For Wipro Ltd - strike price 605 expiring on 28NOV2024
Delta for 605 PE is -
Historical price for 605 PE is as follows
On 21 Nov WIPRO was trading at 557.15. The strike last trading price was 42.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 18
On 20 Nov WIPRO was trading at 562.00. The strike last trading price was 43.4, which was 0.00 lower than the previous day. The implied volatity was 27.41, the open interest changed by -1 which decreased total open position to 22
On 19 Nov WIPRO was trading at 562.00. The strike last trading price was 43.4, which was 9.90 higher than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 22
On 18 Nov WIPRO was trading at 552.85. The strike last trading price was 33.5, 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 14 Nov WIPRO was trading at 566.70. The strike last trading price was 33.5, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 24
On 13 Nov WIPRO was trading at 569.00. The strike last trading price was 36.75, 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 12 Nov WIPRO was trading at 570.65. The strike last trading price was 36.75, 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 11 Nov WIPRO was trading at 573.50. The strike last trading price was 36.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 8 Nov WIPRO was trading at 569.00. The strike last trading price was 36.75, which was -4.80 lower than the previous day. The implied volatity was 26.76, the open interest changed by 1 which increased total open position to 21
On 7 Nov WIPRO was trading at 563.40. The strike last trading price was 41.55, which was -2.55 lower than the previous day. The implied volatity was 27.04, the open interest changed by 0 which decreased total open position to 19
On 6 Nov WIPRO was trading at 563.90. The strike last trading price was 44.1, which was 1.85 higher than the previous day. The implied volatity was 37.01, the open interest changed by 1 which increased total open position to 20
On 5 Nov WIPRO was trading at 543.70. The strike last trading price was 42.25, 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 42.25, 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 42.25, 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 31 Oct WIPRO was trading at 551.80. The strike last trading price was 42.25, 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 30 Oct WIPRO was trading at 565.25. The strike last trading price was 42.25, which was -23.95 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 66.2, 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 66.2, 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 66.2, 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 66.2, 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 66.2, 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 66.2, 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 66.2, 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 66.2, 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 66.2, 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 66.2, 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 66.2, which was 66.20 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
