WIPRO
Wipro Ltd
Historical option data for WIPRO
21 Nov 2024 04:11 PM IST
| WIPRO 28NOV2024 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.06
Theta: -0.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 557.15 | 0.35 | -0.15 | 34.69 | 307 | -3 | 648 | |||
| 20 Nov | 562.00 | 0.5 | 0.00 | 30.33 | 898 | -67 | 662 | |||
| 19 Nov | 562.00 | 0.5 | 0.05 | 30.33 | 898 | -56 | 662 | |||
| 18 Nov | 552.85 | 0.45 | -0.75 | 31.68 | 783 | -70 | 719 | |||
| 14 Nov | 566.70 | 1.2 | -0.70 | 26.08 | 793 | -33 | 787 | |||
| 13 Nov | 569.00 | 1.9 | 0.10 | 26.79 | 1,090 | -12 | 819 | |||
| 12 Nov | 570.65 | 1.8 | -0.80 | 25.96 | 833 | 40 | 835 | |||
| 11 Nov | 573.50 | 2.6 | 0.40 | 26.08 | 1,839 | 182 | 794 | |||
| 8 Nov | 569.00 | 2.2 | 0.40 | 24.58 | 1,796 | 87 | 611 | |||
| 7 Nov | 563.40 | 1.8 | -0.90 | 24.98 | 1,045 | 50 | 525 | |||
| 6 Nov | 563.90 | 2.7 | 1.35 | 26.54 | 1,679 | 21 | 473 | |||
| 5 Nov | 543.70 | 1.35 | -0.35 | 29.45 | 410 | 195 | 460 | |||
| 4 Nov | 540.80 | 1.7 | -1.45 | 31.29 | 652 | -23 | 272 | |||
| 1 Nov | 551.35 | 3.15 | -0.40 | 30.68 | 43 | 2 | 295 | |||
| 31 Oct | 551.80 | 3.55 | -2.40 | - | 567 | 32 | 292 | |||
| 30 Oct | 565.25 | 5.95 | 1.20 | - | 586 | 107 | 261 | |||
| 29 Oct | 562.20 | 4.75 | -0.05 | - | 111 | 18 | 155 | |||
| 28 Oct | 558.60 | 4.8 | 1.80 | - | 112 | 11 | 138 | |||
| 25 Oct | 543.45 | 3 | -0.55 | - | 70 | 3 | 127 | |||
| 24 Oct | 546.90 | 3.55 | 0.00 | - | 17 | 5 | 123 | |||
| 23 Oct | 547.20 | 3.55 | -0.15 | - | 63 | 1 | 118 | |||
| 22 Oct | 545.45 | 3.7 | -0.20 | - | 45 | -1 | 116 | |||
| 21 Oct | 548.10 | 3.9 | 0.25 | - | 111 | 64 | 116 | |||
| 18 Oct | 548.65 | 3.65 | 0.35 | - | 82 | 36 | 53 | |||
| 17 Oct | 528.75 | 3.3 | 0.05 | - | 31 | -8 | 17 | |||
| 16 Oct | 532.15 | 3.25 | -0.75 | - | 61 | 14 | 24 | |||
| 15 Oct | 532.95 | 4 | -1.75 | - | 18 | 1 | 10 | |||
| 14 Oct | 549.55 | 5.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 528.30 | 5.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 525.00 | 5.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 531.15 | 5.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 526.95 | 5.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 531.45 | 5.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 533.55 | 5.75 | 0.00 | - | 0 | 7 | 0 | |||
| 3 Oct | 530.15 | 5.75 | -2.80 | - | 7 | 0 | 2 | |||
| 1 Oct | 546.75 | 8.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 541.45 | 8.55 | 0.00 | - | 0 | 2 | 0 | |||
| 27 Sept | 541.80 | 8.55 | 8.55 | - | 8 | 1 | 1 | |||
| 26 Sept | 541.90 | 0 | - | 0 | 0 | 0 | ||||
For Wipro Ltd - strike price 610 expiring on 28NOV2024
Delta for 610 CE is 0.03
Historical price for 610 CE is as follows
On 21 Nov WIPRO was trading at 557.15. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 34.69, the open interest changed by -3 which decreased total open position to 648
On 20 Nov WIPRO was trading at 562.00. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 30.33, the open interest changed by -67 which decreased total open position to 662
On 19 Nov WIPRO was trading at 562.00. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 30.33, the open interest changed by -56 which decreased total open position to 662
On 18 Nov WIPRO was trading at 552.85. The strike last trading price was 0.45, which was -0.75 lower than the previous day. The implied volatity was 31.68, the open interest changed by -70 which decreased total open position to 719
On 14 Nov WIPRO was trading at 566.70. The strike last trading price was 1.2, which was -0.70 lower than the previous day. The implied volatity was 26.08, the open interest changed by -33 which decreased total open position to 787
On 13 Nov WIPRO was trading at 569.00. The strike last trading price was 1.9, which was 0.10 higher than the previous day. The implied volatity was 26.79, the open interest changed by -12 which decreased total open position to 819
On 12 Nov WIPRO was trading at 570.65. The strike last trading price was 1.8, which was -0.80 lower than the previous day. The implied volatity was 25.96, the open interest changed by 40 which increased total open position to 835
On 11 Nov WIPRO was trading at 573.50. The strike last trading price was 2.6, which was 0.40 higher than the previous day. The implied volatity was 26.08, the open interest changed by 182 which increased total open position to 794
On 8 Nov WIPRO was trading at 569.00. The strike last trading price was 2.2, which was 0.40 higher than the previous day. The implied volatity was 24.58, the open interest changed by 87 which increased total open position to 611
On 7 Nov WIPRO was trading at 563.40. The strike last trading price was 1.8, which was -0.90 lower than the previous day. The implied volatity was 24.98, the open interest changed by 50 which increased total open position to 525
On 6 Nov WIPRO was trading at 563.90. The strike last trading price was 2.7, which was 1.35 higher than the previous day. The implied volatity was 26.54, the open interest changed by 21 which increased total open position to 473
On 5 Nov WIPRO was trading at 543.70. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 29.45, the open interest changed by 195 which increased total open position to 460
On 4 Nov WIPRO was trading at 540.80. The strike last trading price was 1.7, which was -1.45 lower than the previous day. The implied volatity was 31.29, the open interest changed by -23 which decreased total open position to 272
On 1 Nov WIPRO was trading at 551.35. The strike last trading price was 3.15, which was -0.40 lower than the previous day. The implied volatity was 30.68, the open interest changed by 2 which increased total open position to 295
On 31 Oct WIPRO was trading at 551.80. The strike last trading price was 3.55, which was -2.40 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 5.95, which was 1.20 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 4.75, which was -0.05 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 4.8, which was 1.80 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 3, 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 3.55, 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 3.55, which was -0.15 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 3.7, which was -0.20 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 3.9, which was 0.25 higher 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 3.65, 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 17 Oct WIPRO was trading at 528.75. The strike last trading price was 3.3, which was 0.05 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 3.25, which was -0.75 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 4, which was -1.75 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 5.75, 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 11 Oct WIPRO was trading at 528.30. The strike last trading price was 5.75, 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 10 Oct WIPRO was trading at 525.00. The strike last trading price was 5.75, 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 9 Oct WIPRO was trading at 531.15. The strike last trading price was 5.75, 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 8 Oct WIPRO was trading at 526.95. The strike last trading price was 5.75, 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 7 Oct WIPRO was trading at 531.45. The strike last trading price was 5.75, 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 4 Oct WIPRO was trading at 533.55. The strike last trading price was 5.75, 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 3 Oct WIPRO was trading at 530.15. The strike last trading price was 5.75, which was -2.80 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 8.55, 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 8.55, 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 8.55, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept WIPRO was trading at 541.90. 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 610 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.15
Theta: -0.40
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 557.15 | 54.1 | 16.05 | 51.97 | 1 | 0 | 12 |
| 20 Nov | 562.00 | 38.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 562.00 | 38.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 552.85 | 38.05 | 0.00 | 0.00 | 0 | 3 | 0 |
| 14 Nov | 566.70 | 38.05 | -3.00 | - | 10 | 3 | 12 |
| 13 Nov | 569.00 | 41.05 | 3.05 | 33.02 | 2 | -1 | 9 |
| 12 Nov | 570.65 | 38 | 5.40 | - | 1 | 0 | 11 |
| 11 Nov | 573.50 | 32.6 | -8.90 | - | 10 | 0 | 10 |
| 8 Nov | 569.00 | 41.5 | -18.45 | 28.46 | 13 | 6 | 11 |
| 7 Nov | 563.40 | 59.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 563.90 | 59.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 543.70 | 59.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 540.80 | 59.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 551.35 | 59.95 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 551.80 | 59.95 | 22.05 | - | 4 | 1 | 4 |
| 30 Oct | 565.25 | 37.9 | -36.70 | - | 3 | 1 | 1 |
| 29 Oct | 562.20 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 558.60 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 543.45 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 546.90 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 547.20 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 545.45 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 548.10 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 548.65 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 528.75 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 532.15 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 532.95 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 549.55 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 528.30 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 525.00 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 531.15 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 526.95 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 531.45 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 533.55 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 530.15 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 546.75 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 541.45 | 74.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 541.80 | 74.6 | 74.60 | - | 0 | 0 | 0 |
| 26 Sept | 541.90 | 0 | - | 0 | 0 | 0 | |
For Wipro Ltd - strike price 610 expiring on 28NOV2024
Delta for 610 PE is -0.89
Historical price for 610 PE is as follows
On 21 Nov WIPRO was trading at 557.15. The strike last trading price was 54.1, which was 16.05 higher than the previous day. The implied volatity was 51.97, the open interest changed by 0 which decreased total open position to 12
On 20 Nov WIPRO was trading at 562.00. 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 0 which decreased total open position to 0
On 19 Nov WIPRO was trading at 562.00. 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 0 which decreased total open position to 0
On 18 Nov WIPRO was trading at 552.85. 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 3 which increased total open position to 0
On 14 Nov WIPRO was trading at 566.70. The strike last trading price was 38.05, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 12
On 13 Nov WIPRO was trading at 569.00. The strike last trading price was 41.05, which was 3.05 higher than the previous day. The implied volatity was 33.02, the open interest changed by -1 which decreased total open position to 9
On 12 Nov WIPRO was trading at 570.65. The strike last trading price was 38, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 11 Nov WIPRO was trading at 573.50. The strike last trading price was 32.6, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 8 Nov WIPRO was trading at 569.00. The strike last trading price was 41.5, which was -18.45 lower than the previous day. The implied volatity was 28.46, the open interest changed by 6 which increased total open position to 11
On 7 Nov WIPRO was trading at 563.40. The strike last trading price was 59.95, 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 6 Nov WIPRO was trading at 563.90. The strike last trading price was 59.95, 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 5 Nov WIPRO was trading at 543.70. The strike last trading price was 59.95, 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 59.95, 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 59.95, 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 31 Oct WIPRO was trading at 551.80. The strike last trading price was 59.95, which was 22.05 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 37.9, which was -36.70 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 74.6, 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 28 Oct WIPRO was trading at 558.60. The strike last trading price was 74.6, 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 74.6, 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 74.6, 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 74.6, 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 74.6, 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 74.6, 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 74.6, 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 74.6, 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 74.6, 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 74.6, 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 74.6, 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 74.6, 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 74.6, 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 74.6, 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 74.6, 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 74.6, 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 74.6, 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 74.6, 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 74.6, 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 74.6, 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 74.6, which was 74.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept WIPRO was trading at 541.90. 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
