Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
316.50
Change Change %
4.80 1.54%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
316.50
Change Change %
4.85 1.56%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE260.00
55.45 29.45 113.27% 261.05
Previous Close 26.00
Open 56.75
High 56.75
Low 55.45
Vol 6,400
Open Interest (OI) 1,76,000
Change in OI 0
Bid Price 51.45
Offer Price 63.45
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE282.50
33.70 9.90 41.60% 282.80
Previous Close 23.80
Open 29.20
High 35.00
Low 29.20
Vol 9,600
Open Interest (OI) 38,400
Change in OI 0
Bid Price 30.00
Offer Price 39.75
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE302.50
17.15 3.85 28.95% 299.35
Previous Close 13.30
Open 15.40
High 17.25
Low 15.00
Vol 19,200
Open Interest (OI) 92,800
Change in OI -6,400
Bid Price 14.60
Offer Price 22.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE287.50
30.90 5.95 23.85% 285.60
Previous Close 24.95
Open 29.50
High 31.00
Low 29.50
Vol 22,400
Open Interest (OI) 54,400
Change in OI 0
Bid Price 26.55
Offer Price 33.25
Bid Quantity 22,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE300.00
17.95 3.25 22.11% 298.55
Previous Close 14.70
Open 17.50
High 19.80
Low 15.60
Vol 6,56,000
Open Interest (OI) 9,40,800
Change in OI -1,88,800
Bid Price 17.70
Offer Price 18.40
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE305.00
13.80 2.40 21.05% 302.70
Previous Close 11.40
Open 12.30
High 15.15
Low 11.50
Vol 3,04,000
Open Interest (OI) 2,20,800
Change in OI -70,400
Bid Price 11.25
Offer Price 13.75
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE295.00
22.65 3.60 18.90% 293.85
Previous Close 19.05
Open 21.80
High 23.80
Low 20.65
Vol 60,800
Open Interest (OI) 4,92,800
Change in OI 6,400
Bid Price 22.40
Offer Price 23.60
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE290.00
27.30 4.25 18.44% 289.20
Previous Close 23.05
Open 24.70
High 29.00
Low 24.70
Vol 1,63,200
Open Interest (OI) 3,74,400
Change in OI -83,200
Bid Price 26.90
Offer Price 27.90
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE310.00
9.70 1.40 16.87% 306.80
Previous Close 8.30
Open 9.75
High 11.60
Low 8.00
Vol 27,52,000
Open Interest (OI) 7,00,800
Change in OI -6,04,800
Bid Price 9.25
Offer Price 10.20
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE312.50
8.40 1.20 16.67% 308.10
Previous Close 7.20
Open 7.90
High 9.75
Low 7.10
Vol 5,28,000
Open Interest (OI) 51,200
Change in OI -1,21,600
Bid Price 7.50
Offer Price 9.40
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE297.50
19.75 2.50 14.49% 296.75
Previous Close 17.25
Open 19.75
High 19.75
Low 19.75
Vol 6,400
Open Interest (OI) 67,200
Change in OI 0
Bid Price 19.35
Offer Price 22.05
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE280.00
37.50 4.65 14.16% 279.00
Previous Close 32.85
Open 34.20
High 38.65
Low 33.90
Vol 89,600
Open Interest (OI) 3,52,000
Change in OI -38,400
Bid Price 32.20
Offer Price 37.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE292.50
25.75 3.15 13.94% 290.75
Previous Close 22.60
Open 23.30
High 25.75
Low 23.30
Vol 6,400
Open Interest (OI) 86,400
Change in OI 0
Bid Price 23.40
Offer Price 30.40
Bid Quantity 9,600
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE285.00
31.35 3.60 12.97% 285.15
Previous Close 27.75
Open 28.60
High 33.90
Low 28.60
Vol 1,47,200
Open Interest (OI) 3,61,600
Change in OI -1,02,400
Bid Price 31.15
Offer Price 32.65
Bid Quantity 22,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE315.00
6.75 0.75 12.50% 309.75
Previous Close 6.00
Open 6.90
High 8.40
Low 5.50
Vol 47,26,400
Open Interest (OI) 7,90,400
Change in OI -5,47,200
Bid Price 6.75
Offer Price 6.95
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE317.50
5.70 0.60 11.76% 310.80
Previous Close 5.10
Open 5.60
High 7.00
Low 4.35
Vol 11,00,800
Open Interest (OI) 2,11,200
Change in OI -64,000
Bid Price 5.40
Offer Price 5.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE275.00
42.00 3.20 8.25% 274.50
Previous Close 38.80
Open 42.00
High 42.00
Low 42.00
Vol 3,200
Open Interest (OI) 76,800
Change in OI 0
Bid Price 37.50
Offer Price 42.65
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE320.00
4.50 0.30 7.14% 312.00
Previous Close 4.20
Open 4.60
High 5.85
Low 3.65
Vol 96,00,000
Open Interest (OI) 24,48,000
Change in OI -1,34,400
Bid Price 4.50
Offer Price 4.65
Bid Quantity 51,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE322.50
3.65 0.20 5.80% 312.85
Previous Close 3.45
Open 3.60
High 4.70
Low 3.00
Vol 6,91,200
Open Interest (OI) 1,60,000
Change in OI 38,400
Bid Price 0.70
Offer Price 4.00
Bid Quantity 73,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE270.00
46.00 1.95 4.43% 270.50
Previous Close 44.05
Open 44.45
High 48.50
Low 44.45
Vol 54,400
Open Interest (OI) 1,34,400
Change in OI -12,800
Bid Price 43.70
Offer Price 52.65
Bid Quantity 9,600
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE307.50
9.65 0.05 0.52% 306.85
Previous Close 9.60
Open 10.75
High 12.35
Low 9.65
Vol 54,400
Open Interest (OI) 41,600
Change in OI -16,000
Bid Price 5.90
Offer Price 14.15
Bid Quantity 19,200
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE267.50
14.55 0.00 0.00% 301.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 44.40
Offer Price 54.65
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE267.50
0.70 0.00 0.00% 315.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE247.50
1.00 0.00 0.00% 315.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE220.00
0.05 0.00 0.00% 316.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE230.00
43.00 0.00 0.00% 273.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 79.05
Offer Price 96.65
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE262.50
0.15 0.00 0.00% 316.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 44,800
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE170.00
0.05 0.00 0.00% 316.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE250.00
51.95 0.00 0.00% 264.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,18,400
Change in OI 0
Bid Price 58.30
Offer Price 75.05
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE240.00
38.70 0.00 0.00% 277.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 70.05
Offer Price 83.05
Bid Quantity 3,200
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE272.50
37.95 0.00 0.00% 278.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,200
Change in OI 0
Bid Price 39.90
Offer Price 49.85
Bid Quantity 9,600
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE245.00
0.10 0.00 0.00% 316.40
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 3,200
Open Interest (OI) 25,600
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE235.00
38.00 0.00 0.00% 278.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 74.55
Offer Price 90.90
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE232.50
0.10 0.00 0.00% 316.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE255.00
45.00 0.00 0.00% 271.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 55.60
Offer Price 69.60
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE265.00
31.00 0.00 0.00% 285.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 50.50
Offer Price 57.35
Bid Quantity 16,000
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE277.50
36.25 0.00 0.00% 280.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,000
Change in OI 0
Bid Price 35.15
Offer Price 44.70
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE325.00
2.85 -0.05 -1.72% 313.65
Previous Close 2.90
Open 3.25
High 3.85
Low 2.30
Vol 22,94,400
Open Interest (OI) 7,26,400
Change in OI -96,000
Bid Price 2.70
Offer Price 2.95
Bid Quantity 16,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE327.50
2.15 -0.05 -2.27% 314.35
Previous Close 2.20
Open 3.10
High 3.15
Low 2.00
Vol 76,800
Open Interest (OI) 92,800
Change in OI 12,800
Bid Price 2.05
Offer Price 2.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE347.50
0.35 -0.05 -12.50% 316.15
Previous Close 0.40
Open 0.50
High 0.60
Low 0.35
Vol 38,400
Open Interest (OI) 22,400
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 12,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE330.00
1.75 -0.25 -12.50% 314.75
Previous Close 2.00
Open 2.20
High 2.60
Low 1.50
Vol 25,72,800
Open Interest (OI) 9,56,800
Change in OI 22,400
Bid Price 1.75
Offer Price 1.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE335.00
1.10 -0.30 -21.43% 315.40
Previous Close 1.40
Open 1.40
High 1.70
Low 1.00
Vol 8,64,000
Open Interest (OI) 4,41,600
Change in OI -73,600
Bid Price 1.05
Offer Price 1.20
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE272.50
0.30 -0.10 -25.00% 316.20
Previous Close 0.40
Open 0.30
High 0.30
Low 0.30
Vol 3,200
Open Interest (OI) 89,600
Change in OI -3,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE277.50
0.30 -0.10 -25.00% 316.20
Previous Close 0.40
Open 0.40
High 0.40
Low 0.20
Vol 41,600
Open Interest (OI) 1,18,400
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 16,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE332.50
1.35 -0.65 -32.50% 315.15
Previous Close 2.00
Open 2.00
High 3.00
Low 0.55
Vol 92,800
Open Interest (OI) 38,400
Change in OI -9,600
Bid Price 0.30
Offer Price 1.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE250.00
0.10 -0.05 -33.33% 316.40
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 28,800
Open Interest (OI) 4,16,000
Change in OI -9,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 19,200
Offer Quantity 57,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE350.00
0.30 -0.15 -33.33% 316.20
Previous Close 0.45
Open 0.50
High 0.50
Low 0.25
Vol 5,31,200
Open Interest (OI) 4,99,200
Change in OI 25,600
Bid Price 0.25
Offer Price 0.30
Bid Quantity 57,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE337.50
0.90 -0.50 -35.71% 315.60
Previous Close 1.40
Open 1.40
High 1.40
Low 0.85
Vol 48,000
Open Interest (OI) 51,200
Change in OI 6,400
Bid Price 0.90
Offer Price 1.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE320.00
7.50 -4.60 -38.02% 309.00
Previous Close 12.10
Open 10.60
High 10.60
Low 6.85
Vol 10,65,600
Open Interest (OI) 1,63,200
Change in OI 1,08,800
Bid Price 7.25
Offer Price 7.65
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE345.00
0.40 -0.25 -38.46% 316.10
Previous Close 0.65
Open 0.70
High 0.70
Low 0.35
Vol 1,02,400
Open Interest (OI) 96,000
Change in OI 38,400
Bid Price 0.35
Offer Price 0.45
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE287.50
0.45 -0.35 -43.75% 316.05
Previous Close 0.80
Open 0.60
High 0.65
Low 0.35
Vol 1,24,800
Open Interest (OI) 96,000
Change in OI -57,600
Bid Price 0.30
Offer Price 0.45
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
CE340.00
0.55 -0.45 -45.00% 315.95
Previous Close 1.00
Open 1.00
High 1.10
Low 0.55
Vol 7,48,800
Open Interest (OI) 5,24,800
Change in OI 99,200
Bid Price 0.55
Offer Price 0.65
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE315.00
4.55 -4.00 -46.78% 311.95
Previous Close 8.55
Open 6.65
High 8.15
Low 4.45
Vol 20,57,600
Open Interest (OI) 3,04,000
Change in OI 1,40,800
Bid Price 4.55
Offer Price 4.75
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE312.50
3.70 -3.55 -48.97% 312.80
Previous Close 7.25
Open 7.25
High 7.25
Low 3.50
Vol 5,28,000
Open Interest (OI) 86,400
Change in OI 22,400
Bid Price 3.30
Offer Price 8.65
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE270.00
0.15 -0.15 -50.00% 316.35
Previous Close 0.30
Open 0.20
High 0.30
Low 0.15
Vol 9,15,200
Open Interest (OI) 7,71,200
Change in OI -2,27,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 35,200
Offer Quantity 67,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE275.00
0.20 -0.20 -50.00% 316.30
Previous Close 0.40
Open 0.30
High 0.35
Low 0.20
Vol 2,49,600
Open Interest (OI) 5,18,400
Change in OI 54,400
Bid Price 0.15
Offer Price 0.25
Bid Quantity 83,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE240.00
0.05 -0.05 -50.00% 316.45
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 9,600
Open Interest (OI) 1,08,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE255.00
0.05 -0.05 -50.00% 316.45
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 6,400
Open Interest (OI) 25,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE265.00
0.10 -0.10 -50.00% 316.40
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 1,47,200
Open Interest (OI) 2,24,000
Change in OI -28,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 89,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE310.00
2.90 -3.00 -50.85% 313.60
Previous Close 5.90
Open 5.05
High 5.50
Low 2.65
Vol 36,54,400
Open Interest (OI) 6,62,400
Change in OI 28,800
Bid Price 2.70
Offer Price 2.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE305.00
1.75 -2.20 -55.70% 314.75
Previous Close 3.95
Open 2.30
High 3.80
Low 1.60
Vol 17,92,000
Open Interest (OI) 4,25,600
Change in OI 38,400
Bid Price 1.45
Offer Price 1.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE307.50
2.15 -2.80 -56.57% 314.35
Previous Close 4.95
Open 3.70
High 4.15
Low 2.10
Vol 5,92,000
Open Interest (OI) 1,82,400
Change in OI 80,000
Bid Price 1.75
Offer Price 2.15
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE282.50
0.30 -0.40 -57.14% 316.20
Previous Close 0.70
Open 0.35
High 0.35
Low 0.30
Vol 41,600
Open Interest (OI) 83,200
Change in OI -3,200
Bid Price 0.20
Offer Price 0.35
Bid Quantity 22,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE302.50
1.30 -1.80 -58.06% 315.20
Previous Close 3.10
Open 2.00
High 2.15
Low 1.20
Vol 1,21,600
Open Interest (OI) 1,95,200
Change in OI 19,200
Bid Price 0.40
Offer Price 3.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE300.00
1.10 -1.55 -58.49% 315.40
Previous Close 2.65
Open 2.00
High 2.60
Low 1.00
Vol 41,37,600
Open Interest (OI) 13,21,600
Change in OI -12,800
Bid Price 1.00
Offer Price 1.15
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE290.00
0.45 -0.65 -59.09% 316.05
Previous Close 1.10
Open 0.80
High 1.00
Low 0.40
Vol 12,38,400
Open Interest (OI) 9,44,000
Change in OI -99,200
Bid Price 0.45
Offer Price 0.55
Bid Quantity 12,800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE285.00
0.30 -0.45 -60.00% 316.20
Previous Close 0.75
Open 0.55
High 0.55
Low 0.30
Vol 5,15,200
Open Interest (OI) 4,70,400
Change in OI -60,800
Bid Price 0.25
Offer Price 0.30
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE292.50
0.50 -0.85 -62.96% 316.00
Previous Close 1.35
Open 0.60
High 0.75
Low 0.50
Vol 73,600
Open Interest (OI) 1,44,000
Change in OI -28,800
Bid Price 0.45
Offer Price 0.65
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE280.00
0.20 -0.35 -63.64% 316.30
Previous Close 0.55
Open 0.45
High 0.50
Low 0.20
Vol 11,58,400
Open Interest (OI) 15,77,600
Change in OI -1,63,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 80,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE295.00
0.60 -1.05 -63.64% 315.90
Previous Close 1.65
Open 1.65
High 1.65
Low 0.60
Vol 8,54,400
Open Interest (OI) 4,48,000
Change in OI -89,600
Bid Price 0.55
Offer Price 0.75
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE297.50
0.80 -1.55 -65.96% 315.70
Previous Close 2.35
Open 1.30
High 1.30
Low 0.80
Vol 1,02,400
Open Interest (OI) 1,72,800
Change in OI -3,200
Bid Price 0.75
Offer Price 0.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE230.00
0.05 -0.10 -66.67% 316.45
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE260.00
0.05 -0.15 -75.00% 316.45
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 1,92,000
Open Interest (OI) 7,29,600
Change in OI -38,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,04,800
Offer Quantity 86,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-09-2020
OPTSTK
PE235.00
0.05 -0.25 -83.33% 316.45
Previous Close 0.30
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 51,200
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE290.00
34.50 9.25 36.63% 282.00
Previous Close 25.25
Open 35.00
High 35.00
Low 34.50
Vol 28,800
Open Interest (OI) 28,800
Change in OI 0
Bid Price 22.35
Offer Price 50.55
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE310.00
20.80 2.90 16.20% 295.70
Previous Close 17.90
Open 20.55
High 21.45
Low 19.50
Vol 64,000
Open Interest (OI) 76,800
Change in OI -3,200
Bid Price 14.25
Offer Price 21.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE330.00
11.00 0.75 7.32% 305.50
Previous Close 10.25
Open 10.00
High 12.65
Low 10.00
Vol 1,31,200
Open Interest (OI) 1,05,600
Change in OI 80,000
Bid Price 10.25
Offer Price 11.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE320.00
14.95 0.70 4.91% 301.55
Previous Close 14.25
Open 15.35
High 16.50
Low 13.95
Vol 3,26,400
Open Interest (OI) 1,98,400
Change in OI 73,600
Bid Price 14.70
Offer Price 15.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE300.00
24.65 0.95 4.01% 291.85
Previous Close 23.70
Open 25.60
High 27.50
Low 24.65
Vol 57,600
Open Interest (OI) 73,600
Change in OI 9,600
Bid Price 22.90
Offer Price 27.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE330.00
30.00 0.00 0.00% 286.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 7.10
Offer Price 30.90
Bid Quantity 73,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE270.00
11.50 0.00 0.00% 305.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,800
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE315.00
14.00 0.00 0.00% 302.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 10.00
Offer Price 0.00
Bid Quantity 73,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE312.50
14.10 0.00 0.00% 302.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 4.35
Offer Price 0.00
Bid Quantity 73,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE287.50
20.85 0.00 0.00% 295.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,800
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE280.00
38.00 0.00 0.00% 278.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 73,600
Change in OI 0
Bid Price 29.30
Offer Price 51.50
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE260.00
21.90 0.00 0.00% 294.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 49.95
Offer Price 72.35
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE295.00
8.30 0.00 0.00% 308.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,400
Change in OI 0
Bid Price 2.00
Offer Price 14.40
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE250.00
5.00 0.00 0.00% 311.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 6,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE350.00
9.00 0.00 0.00% 307.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 5.00
Offer Price 8.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE325.00
12.40 0.00 0.00% 304.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 5.05
Offer Price 0.00
Bid Quantity 6,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE302.50
21.00 0.00 0.00% 295.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 11.10
Offer Price 0.00
Bid Quantity 6,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE302.50
14.75 0.00 0.00% 301.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 1.15
Offer Price 0.00
Bid Quantity 73,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE277.50
15.30 0.00 0.00% 301.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE300.00
9.00 -1.70 -15.89% 307.50
Previous Close 10.70
Open 7.50
High 9.00
Low 7.50
Vol 60,800
Open Interest (OI) 67,200
Change in OI 22,400
Bid Price 8.15
Offer Price 9.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE315.00
14.15 -2.70 -16.02% 302.35
Previous Close 16.85
Open 15.50
High 15.50
Low 14.15
Vol 9,600
Open Interest (OI) 12,800
Change in OI 6,400
Bid Price 13.70
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE310.00
12.30 -27.75 -69.29% 304.20
Previous Close 40.05
Open 12.00
High 12.30
Low 12.00
Vol 6,400
Open Interest (OI) 3,200
Change in OI 0
Bid Price 9.35
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE305.00
10.50 -26.30 -71.47% 306.00
Previous Close 36.80
Open 10.50
High 10.50
Low 10.50
Vol 3,200
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE280.00
4.10 -10.65 -72.20% 312.40
Previous Close 14.75
Open 3.45
High 4.10
Low 3.45
Vol 19,200
Open Interest (OI) 19,200
Change in OI 0
Bid Price 1.00
Offer Price 7.00
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE275.00
5.00 -15.15 -75.19% 311.50
Previous Close 20.15
Open 5.00
High 5.00
Low 5.00
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 1.50
Offer Price 5.00
Bid Quantity 3,200
Offer Quantity 6,400

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Wipro Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Wipro Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com