WIPRO
Wipro Ltd
Historical option data for WIPRO
21 Nov 2024 04:11 PM IST
| WIPRO 28NOV2024 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 557.15 | 0.25 | -0.10 | 37.71 | 161 | -49 | 601 | |||
| 20 Nov | 562.00 | 0.35 | 0.00 | 32.95 | 424 | 102 | 650 | |||
| 19 Nov | 562.00 | 0.35 | 0.00 | 32.95 | 424 | 102 | 650 | |||
| 18 Nov | 552.85 | 0.35 | -0.40 | 34.56 | 548 | -191 | 556 | |||
| 14 Nov | 566.70 | 0.75 | -0.40 | 27.46 | 538 | -92 | 763 | |||
| 13 Nov | 569.00 | 1.15 | 0.05 | 27.63 | 441 | -52 | 855 | |||
| 12 Nov | 570.65 | 1.1 | -0.45 | 26.86 | 819 | -5 | 921 | |||
| 11 Nov | 573.50 | 1.55 | 0.20 | 26.51 | 1,568 | 220 | 932 | |||
| 8 Nov | 569.00 | 1.35 | 0.15 | 25.18 | 1,290 | 129 | 720 | |||
| 7 Nov | 563.40 | 1.2 | -0.55 | 26.03 | 1,040 | -90 | 593 | |||
| 6 Nov | 563.90 | 1.75 | 0.75 | 27.04 | 1,180 | 160 | 694 | |||
| 5 Nov | 543.70 | 1 | -0.20 | 30.70 | 252 | 2 | 535 | |||
| 4 Nov | 540.80 | 1.2 | -1.10 | 32.00 | 840 | -187 | 533 | |||
| 1 Nov | 551.35 | 2.3 | -0.30 | 31.35 | 82 | 24 | 718 | |||
| 31 Oct | 551.80 | 2.6 | -1.65 | - | 1,030 | 118 | 692 | |||
| 30 Oct | 565.25 | 4.25 | 0.75 | - | 1,318 | 302 | 573 | |||
| 29 Oct | 562.20 | 3.5 | -0.10 | - | 337 | 39 | 271 | |||
| 28 Oct | 558.60 | 3.6 | 1.30 | - | 280 | 42 | 234 | |||
| 25 Oct | 543.45 | 2.3 | -0.20 | - | 37 | -12 | 192 | |||
| 24 Oct | 546.90 | 2.5 | -0.05 | - | 50 | 1 | 203 | |||
| 23 Oct | 547.20 | 2.55 | 0.00 | - | 58 | 10 | 198 | |||
| 22 Oct | 545.45 | 2.55 | -0.30 | - | 134 | 27 | 189 | |||
| 21 Oct | 548.10 | 2.85 | -0.05 | - | 236 | 39 | 163 | |||
| 18 Oct | 548.65 | 2.9 | 0.15 | - | 249 | 24 | 124 | |||
| 17 Oct | 528.75 | 2.75 | 0.20 | - | 69 | 14 | 101 | |||
| 16 Oct | 532.15 | 2.55 | -0.75 | - | 175 | -23 | 87 | |||
|
|
||||||||||
| 15 Oct | 532.95 | 3.3 | -1.50 | - | 106 | 9 | 110 | |||
| 14 Oct | 549.55 | 4.8 | 1.65 | - | 106 | 11 | 101 | |||
| 11 Oct | 528.30 | 3.15 | -0.05 | - | 121 | 3 | 90 | |||
| 10 Oct | 525.00 | 3.2 | -0.35 | - | 236 | 3 | 87 | |||
| 9 Oct | 531.15 | 3.55 | 0.30 | - | 168 | -1 | 84 | |||
| 8 Oct | 526.95 | 3.25 | -0.45 | - | 401 | 15 | 85 | |||
| 7 Oct | 531.45 | 3.7 | -0.85 | - | 146 | 10 | 74 | |||
| 4 Oct | 533.55 | 4.55 | 0.65 | - | 447 | 23 | 60 | |||
| 3 Oct | 530.15 | 3.9 | -2.60 | - | 24 | 8 | 36 | |||
| 1 Oct | 546.75 | 6.5 | 1.30 | - | 24 | 13 | 28 | |||
| 30 Sept | 541.45 | 5.2 | -0.80 | - | 12 | 4 | 15 | |||
| 27 Sept | 541.80 | 6 | 0.55 | - | 9 | 4 | 7 | |||
| 26 Sept | 541.90 | 5.45 | - | 3 | 2 | 2 | ||||
For Wipro Ltd - strike price 620 expiring on 28NOV2024
Delta for 620 CE is 0.02
Historical price for 620 CE is as follows
On 21 Nov WIPRO was trading at 557.15. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 37.71, the open interest changed by -49 which decreased total open position to 601
On 20 Nov WIPRO was trading at 562.00. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 32.95, the open interest changed by 102 which increased total open position to 650
On 19 Nov WIPRO was trading at 562.00. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 32.95, the open interest changed by 102 which increased total open position to 650
On 18 Nov WIPRO was trading at 552.85. The strike last trading price was 0.35, which was -0.40 lower than the previous day. The implied volatity was 34.56, the open interest changed by -191 which decreased total open position to 556
On 14 Nov WIPRO was trading at 566.70. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 27.46, the open interest changed by -92 which decreased total open position to 763
On 13 Nov WIPRO was trading at 569.00. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 27.63, the open interest changed by -52 which decreased total open position to 855
On 12 Nov WIPRO was trading at 570.65. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was 26.86, the open interest changed by -5 which decreased total open position to 921
On 11 Nov WIPRO was trading at 573.50. The strike last trading price was 1.55, which was 0.20 higher than the previous day. The implied volatity was 26.51, the open interest changed by 220 which increased total open position to 932
On 8 Nov WIPRO was trading at 569.00. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 25.18, the open interest changed by 129 which increased total open position to 720
On 7 Nov WIPRO was trading at 563.40. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 26.03, the open interest changed by -90 which decreased total open position to 593
On 6 Nov WIPRO was trading at 563.90. The strike last trading price was 1.75, which was 0.75 higher than the previous day. The implied volatity was 27.04, the open interest changed by 160 which increased total open position to 694
On 5 Nov WIPRO was trading at 543.70. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was 30.70, the open interest changed by 2 which increased total open position to 535
On 4 Nov WIPRO was trading at 540.80. The strike last trading price was 1.2, which was -1.10 lower than the previous day. The implied volatity was 32.00, the open interest changed by -187 which decreased total open position to 533
On 1 Nov WIPRO was trading at 551.35. The strike last trading price was 2.3, which was -0.30 lower than the previous day. The implied volatity was 31.35, the open interest changed by 24 which increased total open position to 718
On 31 Oct WIPRO was trading at 551.80. The strike last trading price was 2.6, which was -1.65 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 4.25, which was 0.75 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 3.5, which was -0.10 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 3.6, which was 1.30 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 2.3, 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 24 Oct WIPRO was trading at 546.90. The strike last trading price was 2.5, 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 23 Oct WIPRO was trading at 547.20. 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 which decreased total open position to
On 22 Oct WIPRO was trading at 545.45. The strike last trading price was 2.55, which was -0.30 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 2.85, 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 18 Oct WIPRO was trading at 548.65. The strike last trading price was 2.9, which was 0.15 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 2.75, which was 0.20 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 2.55, 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 3.3, which was -1.50 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 4.8, which was 1.65 higher 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 3.15, 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 10 Oct WIPRO was trading at 525.00. The strike last trading price was 3.2, 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 9 Oct WIPRO was trading at 531.15. The strike last trading price was 3.55, 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 8 Oct WIPRO was trading at 526.95. The strike last trading price was 3.25, which was -0.45 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 3.7, which was -0.85 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 4.55, which was 0.65 higher 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 3.9, which was -2.60 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 6.5, which was 1.30 higher 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 5.2, which was -0.80 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 6, which was 0.55 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 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| WIPRO 28NOV2024 620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 557.15 | 58 | 6.10 | - | 1 | 0 | 16 |
| 20 Nov | 562.00 | 51.9 | 0.00 | - | 7 | -6 | 18 |
| 19 Nov | 562.00 | 51.9 | 4.05 | - | 7 | -4 | 18 |
| 18 Nov | 552.85 | 47.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 566.70 | 47.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 569.00 | 47.85 | -0.75 | 22.57 | 1 | 0 | 22 |
| 12 Nov | 570.65 | 48.6 | 7.90 | 21.38 | 4 | 0 | 22 |
| 11 Nov | 573.50 | 40.7 | -10.05 | - | 8 | -1 | 23 |
| 8 Nov | 569.00 | 50.75 | -1.60 | 30.62 | 11 | -2 | 25 |
| 7 Nov | 563.40 | 52.35 | -0.65 | - | 2 | 0 | 29 |
| 6 Nov | 563.90 | 53 | -23.00 | 26.94 | 16 | 0 | 27 |
| 5 Nov | 543.70 | 76 | -2.00 | 43.14 | 1 | 0 | 26 |
| 4 Nov | 540.80 | 78 | 10.95 | 43.05 | 2 | 1 | 25 |
| 1 Nov | 551.35 | 67.05 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 551.80 | 67.05 | 12.35 | - | 4 | 1 | 21 |
| 30 Oct | 565.25 | 54.7 | -3.30 | - | 13 | 7 | 20 |
| 29 Oct | 562.20 | 58 | -1.60 | - | 8 | 7 | 12 |
| 28 Oct | 558.60 | 59.6 | -11.05 | - | 5 | 4 | 4 |
| 25 Oct | 543.45 | 70.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 546.90 | 70.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 547.20 | 70.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 545.45 | 70.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 548.10 | 70.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 548.65 | 70.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 528.75 | 70.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 532.15 | 70.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 532.95 | 70.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 549.55 | 70.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 528.30 | 70.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 525.00 | 70.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 531.15 | 70.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 526.95 | 70.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 531.45 | 70.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 533.55 | 70.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 530.15 | 70.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 546.75 | 70.65 | -11.65 | - | 2 | 1 | 1 |
| 30 Sept | 541.45 | 82.3 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 541.80 | 82.3 | 82.30 | - | 0 | 0 | 0 |
| 26 Sept | 541.90 | 0 | - | 0 | 0 | 0 | |
For Wipro Ltd - strike price 620 expiring on 28NOV2024
Delta for 620 PE is -
Historical price for 620 PE is as follows
On 21 Nov WIPRO was trading at 557.15. The strike last trading price was 58, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 20 Nov WIPRO was trading at 562.00. The strike last trading price was 51.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 18
On 19 Nov WIPRO was trading at 562.00. The strike last trading price was 51.9, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 18
On 18 Nov WIPRO was trading at 552.85. The strike last trading price was 47.85, 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 47.85, 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 13 Nov WIPRO was trading at 569.00. The strike last trading price was 47.85, which was -0.75 lower than the previous day. The implied volatity was 22.57, the open interest changed by 0 which decreased total open position to 22
On 12 Nov WIPRO was trading at 570.65. The strike last trading price was 48.6, which was 7.90 higher than the previous day. The implied volatity was 21.38, the open interest changed by 0 which decreased total open position to 22
On 11 Nov WIPRO was trading at 573.50. The strike last trading price was 40.7, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 23
On 8 Nov WIPRO was trading at 569.00. The strike last trading price was 50.75, which was -1.60 lower than the previous day. The implied volatity was 30.62, the open interest changed by -2 which decreased total open position to 25
On 7 Nov WIPRO was trading at 563.40. The strike last trading price was 52.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 6 Nov WIPRO was trading at 563.90. The strike last trading price was 53, which was -23.00 lower than the previous day. The implied volatity was 26.94, the open interest changed by 0 which decreased total open position to 27
On 5 Nov WIPRO was trading at 543.70. The strike last trading price was 76, which was -2.00 lower than the previous day. The implied volatity was 43.14, the open interest changed by 0 which decreased total open position to 26
On 4 Nov WIPRO was trading at 540.80. The strike last trading price was 78, which was 10.95 higher than the previous day. The implied volatity was 43.05, the open interest changed by 1 which increased total open position to 25
On 1 Nov WIPRO was trading at 551.35. The strike last trading price was 67.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct WIPRO was trading at 551.80. The strike last trading price was 67.05, which was 12.35 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 54.7, which was -3.30 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 58, 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 28 Oct WIPRO was trading at 558.60. The strike last trading price was 59.6, which was -11.05 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 70.65, 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 24 Oct WIPRO was trading at 546.90. The strike last trading price was 70.65, 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 70.65, 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 70.65, 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 70.65, 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 70.65, 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 70.65, 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 70.65, 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 70.65, 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 14 Oct WIPRO was trading at 549.55. The strike last trading price was 70.65, 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 11 Oct WIPRO was trading at 528.30. The strike last trading price was 70.65, 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 10 Oct WIPRO was trading at 525.00. The strike last trading price was 70.65, 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 9 Oct WIPRO was trading at 531.15. The strike last trading price was 70.65, 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 8 Oct WIPRO was trading at 526.95. The strike last trading price was 70.65, 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 7 Oct WIPRO was trading at 531.45. The strike last trading price was 70.65, 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 4 Oct WIPRO was trading at 533.55. The strike last trading price was 70.65, 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 3 Oct WIPRO was trading at 530.15. The strike last trading price was 70.65, 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 1 Oct WIPRO was trading at 546.75. The strike last trading price was 70.65, which was -11.65 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 82.3, 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 82.3, which was 82.30 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
