Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
218.75
Change Change %
2.50 1.16%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
218.80
Change Change %
1.75 0.81%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE212.50
11.15 1.70 17.99% 207.60
Previous Close 9.45
Open 9.55
High 11.75
Low 9.55
Vol 86,400
Open Interest (OI) 25,600
Change in OI -12,800
Bid Price 11.40
Offer Price 12.30
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE222.50
6.25 0.95 17.92% 212.50
Previous Close 5.30
Open 5.90
High 6.90
Low 5.25
Vol 2,01,600
Open Interest (OI) 60,800
Change in OI 32,000
Bid Price 6.15
Offer Price 6.35
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE210.00
13.00 1.80 16.07% 205.75
Previous Close 11.20
Open 11.60
High 14.35
Low 10.50
Vol 1,31,200
Open Interest (OI) 3,48,800
Change in OI -9,600
Bid Price 13.05
Offer Price 13.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE200.00
20.90 2.85 15.79% 197.85
Previous Close 18.05
Open 18.00
High 21.95
Low 18.00
Vol 73,600
Open Interest (OI) 2,11,200
Change in OI -19,200
Bid Price 20.30
Offer Price 21.95
Bid Quantity 73,600
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE215.00
10.10 1.25 14.12% 208.65
Previous Close 8.85
Open 8.75
High 11.15
Low 7.75
Vol 4,51,200
Open Interest (OI) 2,30,400
Change in OI -38,400
Bid Price 9.85
Offer Price 10.55
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE190.00
26.50 2.75 11.58% 192.25
Previous Close 23.75
Open 26.50
High 26.50
Low 26.50
Vol 3,200
Open Interest (OI) 76,800
Change in OI 0
Bid Price 29.45
Offer Price 31.80
Bid Quantity 22,400
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE217.50
8.50 0.85 11.11% 210.25
Previous Close 7.65
Open 9.00
High 9.50
Low 7.00
Vol 2,81,600
Open Interest (OI) 76,800
Change in OI 16,000
Bid Price 8.50
Offer Price 8.65
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE220.00
7.45 0.45 6.43% 211.30
Previous Close 7.00
Open 7.00
High 8.40
Low 5.80
Vol 20,51,200
Open Interest (OI) 7,96,800
Change in OI -1,40,800
Bid Price 7.30
Offer Price 7.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE225.00
5.30 0.25 4.95% 213.45
Previous Close 5.05
Open 6.35
High 6.35
Low 4.10
Vol 14,24,000
Open Interest (OI) 5,31,200
Change in OI 2,78,400
Bid Price 5.25
Offer Price 5.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE230.00
3.85 0.10 2.67% 214.90
Previous Close 3.75
Open 3.75
High 4.40
Low 2.95
Vol 18,91,200
Open Interest (OI) 10,17,600
Change in OI 1,60,000
Bid Price 3.40
Offer Price 3.85
Bid Quantity 48,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE202.50
2.60 0.05 1.96% 216.15
Previous Close 2.55
Open 2.75
High 2.75
Low 2.60
Vol 9,600
Open Interest (OI) 80,000
Change in OI -6,400
Bid Price 1.75
Offer Price 2.50
Bid Quantity 44,800
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE197.50
18.40 0.00 0.00% 200.35
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 22.70
Offer Price 24.45
Bid Quantity 12,800
Offer Quantity 38,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE185.00
27.75 0.00 0.00% 191.00
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 34.50
Offer Price 35.65
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE207.50
10.90 0.00 0.00% 207.85
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 14.70
Offer Price 15.80
Bid Quantity 12,800
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE202.50
14.35 0.00 0.00% 204.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,000
Change in OI 0
Bid Price 18.45
Offer Price 19.90
Bid Quantity 44,800
Offer Quantity 54,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE160.00
0.40 0.00 0.00% 218.35
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 0.10
Offer Price 0.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE170.00
0.50 0.00 0.00% 218.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,400
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 6,400
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE180.00
36.50 0.00 0.00% 182.25
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 37.90
Offer Price 40.50
Bid Quantity 19,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE240.00
42.50 0.00 0.00% 176.25
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 21.50
Offer Price 24.15
Bid Quantity 19,200
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE182.50
31.90 0.00 0.00% 186.85
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 35.75
Offer Price 38.60
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE195.00
21.00 0.00 0.00% 197.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,000
Change in OI 0
Bid Price 25.30
Offer Price 26.90
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE205.00
16.25 -0.20 -1.22% 202.50
Previous Close 16.45
Open 15.45
High 17.45
Low 14.90
Vol 22,400
Open Interest (OI) 1,47,200
Change in OI 3,200
Bid Price 16.65
Offer Price 17.60
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE235.00
2.70 -0.05 -1.82% 216.05
Previous Close 2.75
Open 2.85
High 3.10
Low 2.30
Vol 3,16,800
Open Interest (OI) 1,34,400
Change in OI -38,400
Bid Price 2.35
Offer Price 2.75
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE220.00
8.10 -0.45 -5.26% 210.65
Previous Close 8.55
Open 9.90
High 10.50
Low 7.80
Vol 3,26,400
Open Interest (OI) 1,79,200
Change in OI 41,600
Bid Price 7.80
Offer Price 8.30
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE230.00
16.70 -1.60 -8.74% 202.05
Previous Close 18.30
Open 16.15
High 16.70
Low 16.15
Vol 6,400
Open Interest (OI) 22,400
Change in OI 3,200
Bid Price 13.80
Offer Price 14.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE180.00
0.50 -0.05 -9.09% 218.25
Previous Close 0.55
Open 0.50
High 0.55
Low 0.40
Vol 80,000
Open Interest (OI) 2,24,000
Change in OI -9,600
Bid Price 0.50
Offer Price 0.55
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE240.00
1.85 -0.20 -9.76% 216.90
Previous Close 2.05
Open 2.30
High 2.40
Low 1.65
Vol 13,37,600
Open Interest (OI) 7,68,000
Change in OI 60,800
Bid Price 1.85
Offer Price 1.90
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE195.00
1.35 -0.15 -10.00% 217.40
Previous Close 1.50
Open 1.45
High 2.15
Low 1.25
Vol 38,400
Open Interest (OI) 2,14,400
Change in OI -3,200
Bid Price 1.10
Offer Price 1.40
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE212.50
4.80 -0.55 -10.28% 213.95
Previous Close 5.35
Open 6.20
High 6.20
Low 4.80
Vol 1,92,000
Open Interest (OI) 54,400
Change in OI 6,400
Bid Price 4.50
Offer Price 5.10
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE207.50
3.35 -0.40 -10.67% 215.40
Previous Close 3.75
Open 4.10
High 4.15
Low 3.35
Vol 44,800
Open Interest (OI) 41,600
Change in OI 12,800
Bid Price 3.10
Offer Price 3.40
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE210.00
4.05 -0.55 -11.96% 214.70
Previous Close 4.60
Open 4.40
High 5.45
Low 3.85
Vol 8,19,200
Open Interest (OI) 3,71,200
Change in OI 60,800
Bid Price 3.80
Offer Price 3.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE227.50
4.65 -0.65 -12.26% 214.10
Previous Close 5.30
Open 4.30
High 5.00
Low 4.05
Vol 32,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 4.35
Offer Price 4.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE190.00
0.90 -0.15 -14.29% 217.85
Previous Close 1.05
Open 1.05
High 1.15
Low 0.85
Vol 1,31,200
Open Interest (OI) 6,24,000
Change in OI 0
Bid Price 0.80
Offer Price 1.00
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE200.00
1.80 -0.30 -14.29% 216.95
Previous Close 2.10
Open 2.50
High 4.50
Low 1.75
Vol 9,85,600
Open Interest (OI) 9,95,200
Change in OI 51,200
Bid Price 1.80
Offer Price 1.90
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE205.00
2.75 -0.50 -15.38% 216.00
Previous Close 3.25
Open 3.15
High 3.70
Low 2.70
Vol 3,42,400
Open Interest (OI) 2,56,000
Change in OI 9,600
Bid Price 2.45
Offer Price 2.90
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE245.00
1.55 -0.30 -16.22% 217.20
Previous Close 1.85
Open 1.60
High 1.60
Low 1.10
Vol 19,200
Open Interest (OI) 54,400
Change in OI 9,600
Bid Price 1.10
Offer Price 1.55
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE215.00
5.55 -1.15 -17.16% 213.20
Previous Close 6.70
Open 7.20
High 7.60
Low 5.55
Vol 4,83,200
Open Interest (OI) 1,60,000
Change in OI 41,600
Bid Price 5.75
Offer Price 6.25
Bid Quantity 3,200
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE225.00
11.75 -2.55 -17.83% 207.00
Previous Close 14.30
Open 12.85
High 12.85
Low 11.75
Vol 19,200
Open Interest (OI) 19,200
Change in OI 6,400
Bid Price 10.60
Offer Price 11.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE217.50
6.95 -1.55 -18.24% 211.80
Previous Close 8.50
Open 8.15
High 8.60
Low 6.85
Vol 1,56,800
Open Interest (OI) 35,200
Change in OI -9,600
Bid Price 6.50
Offer Price 7.15
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE222.50
9.95 -2.65 -21.03% 208.80
Previous Close 12.60
Open 10.40
High 10.65
Low 9.20
Vol 67,200
Open Interest (OI) 41,600
Change in OI 35,200
Bid Price 9.00
Offer Price 9.90
Bid Quantity 6,400
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE250.00
0.85 -0.25 -22.73% 217.90
Previous Close 1.10
Open 1.20
High 1.20
Low 0.80
Vol 8,64,000
Open Interest (OI) 6,11,200
Change in OI 25,600
Bid Price 0.85
Offer Price 0.95
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE175.00
0.30 -0.10 -25.00% 218.45
Previous Close 0.40
Open 0.30
High 0.30
Low 0.30
Vol 3,200
Open Interest (OI) 83,200
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE185.00
0.60 -0.25 -29.41% 218.15
Previous Close 0.85
Open 0.70
High 0.70
Low 0.60
Vol 6,400
Open Interest (OI) 1,28,000
Change in OI 0
Bid Price 0.50
Offer Price 0.75
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
CE265.00
0.40 -0.40 -50.00% 218.35
Previous Close 0.80
Open 0.35
High 0.50
Low 0.35
Vol 70,400
Open Interest (OI) 76,800
Change in OI 35,200
Bid Price 0.45
Offer Price 0.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
25-06-2020
OPTSTK
PE155.00
0.10 -0.15 -60.00% 218.65
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 12,800
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 22,400
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
30-07-2020
OPTSTK
CE225.00
7.90 0.00 0.00% 210.85
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 8.00
Offer Price 12.80
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
30-07-2020
OPTSTK
CE205.00
19.30 0.00 0.00% 199.45
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 18.80
Offer Price 23.30
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
30-07-2020
OPTSTK
CE235.00
3.10 0.00 0.00% 215.65
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 9.40
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
30-07-2020
OPTSTK
CE180.00
36.40 0.00 0.00% 182.35
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 37.90
Offer Price 43.50
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
30-07-2020
OPTSTK
CE220.00
12.10 0.00 0.00% 206.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,200
Change in OI 0
Bid Price 9.95
Offer Price 14.50
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
30-07-2020
OPTSTK
CE207.50
18.10 0.00 0.00% 200.65
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 17.45
Offer Price 21.70
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
30-07-2020
OPTSTK
PE237.50
30.10 0.00 0.00% 188.65
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 22.15
Offer Price 26.90
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
30-07-2020
OPTSTK
CE227.50
7.20 0.00 0.00% 211.55
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 7.70
Offer Price 11.80
Bid Quantity 51,200
Offer Quantity 51,200

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