Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
499.80
Change Change %
1.35 0.27%

Updated:17 May, 2021, 15:59 PM IST

BSE
499.65
Change Change %
1.30 0.26%

Updated:17 May, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE320.00
0.40 0.30 300.00% 499.40
Previous Close 0.10
Open 0.25
High 1.15
Low 0.25
Vol 19,200
Open Interest (OI) 12,800
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 9,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE440.00
63.75 10.10 18.83% 436.05
Previous Close 53.65
Open 63.75
High 63.75
Low 63.75
Vol 1,600
Open Interest (OI) 9,600
Change in OI 0
Bid Price 61.00
Offer Price 69.75
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE470.00
32.95 4.35 15.21% 466.85
Previous Close 28.60
Open 30.20
High 32.95
Low 30.20
Vol 3,200
Open Interest (OI) 1,80,800
Change in OI 0
Bid Price 32.75
Offer Price 34.25
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE480.00
24.45 1.95 8.67% 475.35
Previous Close 22.50
Open 25.15
High 26.70
Low 23.00
Vol 30,400
Open Interest (OI) 2,80,000
Change in OI -8,000
Bid Price 22.30
Offer Price 25.65
Bid Quantity 6,400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE460.00
45.00 2.50 5.88% 454.80
Previous Close 42.50
Open 44.75
High 45.00
Low 44.75
Vol 3,200
Open Interest (OI) 38,400
Change in OI 0
Bid Price 42.10
Offer Price 47.90
Bid Quantity 1,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE490.00
16.65 0.85 5.38% 483.15
Previous Close 15.80
Open 18.20
High 19.00
Low 13.30
Vol 1,63,200
Open Interest (OI) 2,97,600
Change in OI -14,400
Bid Price 16.00
Offer Price 16.65
Bid Quantity 1,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE450.00
52.00 1.45 2.87% 447.80
Previous Close 50.55
Open 51.50
High 52.00
Low 51.50
Vol 3,200
Open Interest (OI) 96,000
Change in OI 0
Bid Price 51.15
Offer Price 53.05
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE500.00
10.50 0.25 2.44% 489.30
Previous Close 10.25
Open 11.25
High 12.60
Low 8.20
Vol 34,36,800
Open Interest (OI) 13,31,200
Change in OI -36,800
Bid Price 10.50
Offer Price 10.65
Bid Quantity 14,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE485.00
20.55 0.40 1.99% 479.25
Previous Close 20.15
Open 17.85
High 23.00
Low 17.60
Vol 30,400
Open Interest (OI) 32,000
Change in OI -8,000
Bid Price 11.55
Offer Price 25.20
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE505.00
8.65 0.10 1.17% 491.15
Previous Close 8.55
Open 9.00
High 10.30
Low 6.60
Vol 10,08,000
Open Interest (OI) 3,04,000
Change in OI 1,31,200
Bid Price 8.45
Offer Price 8.80
Bid Quantity 1,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE530.00
32.15 0.05 0.16% 467.65
Previous Close 32.10
Open 32.15
High 32.15
Low 32.15
Vol 1,600
Open Interest (OI) 75,200
Change in OI 0
Bid Price 26.30
Offer Price 36.30
Bid Quantity 1,600
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE535.00
41.35 0.00 0.00% 458.45
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 26.80
Offer Price 42.85
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE410.00
46.00 0.00 0.00% 453.80
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 85.55
Offer Price 99.45
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE545.00
52.40 0.00 0.00% 447.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 38.85
Offer Price 52.60
Bid Quantity 4,800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE585.00
0.65 0.00 0.00% 499.15
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 0.45
Offer Price 1.65
Bid Quantity 1,600
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE430.00
56.00 0.00 0.00% 443.80
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 64.10
Offer Price 79.10
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE570.00
60.00 0.00 0.00% 439.80
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 65.15
Offer Price 71.60
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE475.00
28.90 0.00 0.00% 470.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
Change in OI 0
Bid Price 25.90
Offer Price 30.55
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE465.00
31.30 0.00 0.00% 468.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 29.20
Offer Price 45.30
Bid Quantity 4,800
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE320.00
168.30 0.00 0.00% 331.50
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 157.50
Offer Price 201.30
Bid Quantity 60,800
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE385.00
0.25 0.00 0.00% 499.55
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 0.05
Offer Price 0.60
Bid Quantity 3,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE390.00
0.20 0.00 0.00% 499.60
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 1,600
Open Interest (OI) 30,400
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 6,400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE400.00
95.00 0.00 0.00% 404.80
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 94.45
Offer Price 109.95
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE290.00
0.30 0.00 0.00% 499.50
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE420.00
75.75 0.00 0.00% 424.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 74.15
Offer Price 88.85
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE455.00
60.50 0.00 0.00% 439.30
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 40.35
Offer Price 54.65
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE455.00
1.00 0.00 0.00% 498.80
Previous Close 1.00
Open 1.45
High 1.45
Low 0.95
Vol 41,600
Open Interest (OI) 1,61,600
Change in OI -16,000
Bid Price 0.90
Offer Price 1.35
Bid Quantity 16,000
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE600.00
84.00 0.00 0.00% 415.80
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 90.30
Offer Price 105.50
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE550.00
35.05 0.00 0.00% 464.75
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 45.85
Offer Price 54.50
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE350.00
0.35 0.00 0.00% 499.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,600
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 12,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE510.00
6.85 -0.05 -0.72% 492.95
Previous Close 6.90
Open 7.50
High 8.35
Low 5.20
Vol 27,44,000
Open Interest (OI) 10,84,800
Change in OI 72,000
Bid Price 6.75
Offer Price 7.00
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE495.00
12.85 -0.10 -0.77% 486.95
Previous Close 12.95
Open 13.90
High 15.45
Low 10.60
Vol 1,69,600
Open Interest (OI) 64,000
Change in OI -11,200
Bid Price 12.50
Offer Price 14.15
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE525.00
27.70 -1.00 -3.48% 472.10
Previous Close 28.70
Open 27.70
High 27.70
Low 27.70
Vol 3,200
Open Interest (OI) 68,800
Change in OI 0
Bid Price 24.15
Offer Price 27.45
Bid Quantity 4,800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE515.00
5.40 -0.25 -4.42% 494.40
Previous Close 5.65
Open 5.90
High 6.85
Low 4.30
Vol 7,45,600
Open Interest (OI) 5,47,200
Change in OI 99,200
Bid Price 5.35
Offer Price 5.50
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE440.00
0.65 -0.05 -7.14% 499.15
Previous Close 0.70
Open 0.70
High 0.75
Low 0.55
Vol 62,400
Open Interest (OI) 2,70,400
Change in OI -4,800
Bid Price 0.55
Offer Price 0.65
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE540.00
41.00 -3.45 -7.76% 458.80
Previous Close 44.45
Open 41.00
High 41.00
Low 41.00
Vol 3,200
Open Interest (OI) 25,600
Change in OI -1,600
Bid Price 39.05
Offer Price 40.75
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE460.00
1.15 -0.10 -8.00% 498.65
Previous Close 1.25
Open 1.10
High 1.65
Low 1.05
Vol 2,40,000
Open Interest (OI) 7,16,800
Change in OI -27,200
Bid Price 1.05
Offer Price 1.10
Bid Quantity 1,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE520.00
4.45 -0.40 -8.25% 495.35
Previous Close 4.85
Open 4.65
High 5.70
Low 3.50
Vol 26,24,000
Open Interest (OI) 27,45,600
Change in OI 35,200
Bid Price 4.40
Offer Price 4.50
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE525.00
3.60 -0.35 -8.86% 496.20
Previous Close 3.95
Open 4.25
High 4.60
Low 2.95
Vol 6,70,400
Open Interest (OI) 5,93,600
Change in OI -1,600
Bid Price 3.50
Offer Price 3.70
Bid Quantity 3,200
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE520.00
22.25 -2.25 -9.18% 477.55
Previous Close 24.50
Open 26.85
High 26.85
Low 22.20
Vol 20,800
Open Interest (OI) 2,81,600
Change in OI -6,400
Bid Price 22.00
Offer Price 24.05
Bid Quantity 4,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE465.00
1.30 -0.15 -10.34% 498.50
Previous Close 1.45
Open 1.35
High 1.95
Low 1.20
Vol 2,80,000
Open Interest (OI) 2,81,600
Change in OI 6,400
Bid Price 1.10
Offer Price 1.25
Bid Quantity 8,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE515.00
18.30 -2.20 -10.73% 481.50
Previous Close 20.50
Open 21.50
High 21.50
Low 17.60
Vol 17,600
Open Interest (OI) 1,53,600
Change in OI -9,600
Bid Price 17.00
Offer Price 19.70
Bid Quantity 1,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE505.00
11.85 -1.45 -10.90% 487.95
Previous Close 13.30
Open 13.05
High 14.75
Low 10.85
Vol 2,08,000
Open Interest (OI) 2,33,600
Change in OI -8,000
Bid Price 11.30
Offer Price 13.85
Bid Quantity 1,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE450.00
0.80 -0.10 -11.11% 499.00
Previous Close 0.90
Open 0.90
High 1.15
Low 0.75
Vol 4,60,800
Open Interest (OI) 14,57,600
Change in OI -1,08,800
Bid Price 0.75
Offer Price 0.85
Bid Quantity 6,400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE595.00
0.40 -0.05 -11.11% 499.40
Previous Close 0.45
Open 0.90
High 0.90
Low 0.40
Vol 3,200
Open Interest (OI) 40,000
Change in OI 0
Bid Price 0.40
Offer Price 0.60
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE510.00
15.00 -1.90 -11.24% 484.80
Previous Close 16.90
Open 17.90
High 18.50
Low 13.60
Vol 92,800
Open Interest (OI) 4,25,600
Change in OI -22,400
Bid Price 14.15
Offer Price 16.20
Bid Quantity 4,800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE530.00
2.85 -0.45 -13.64% 496.95
Previous Close 3.30
Open 3.45
High 3.90
Low 2.40
Vol 12,25,600
Open Interest (OI) 14,94,400
Change in OI -4,800
Bid Price 2.85
Offer Price 2.90
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE380.00
0.30 -0.05 -14.29% 499.50
Previous Close 0.35
Open 0.25
High 0.30
Low 0.15
Vol 62,400
Open Interest (OI) 1,29,600
Change in OI -16,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 30,400
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE500.00
8.80 -1.70 -16.19% 491.00
Previous Close 10.50
Open 9.80
High 12.15
Low 8.10
Vol 10,35,200
Open Interest (OI) 7,72,800
Change in OI -35,200
Bid Price 8.50
Offer Price 9.00
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE485.00
3.75 -0.75 -16.67% 496.05
Previous Close 4.50
Open 4.30
High 5.30
Low 3.45
Vol 6,03,200
Open Interest (OI) 2,00,000
Change in OI -1,600
Bid Price 2.70
Offer Price 3.70
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE565.00
0.95 -0.20 -17.39% 498.85
Previous Close 1.15
Open 1.15
High 1.15
Low 0.85
Vol 70,400
Open Interest (OI) 1,63,200
Change in OI -43,200
Bid Price 0.85
Offer Price 0.95
Bid Quantity 3,200
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE445.00
0.70 -0.15 -17.65% 499.10
Previous Close 0.85
Open 0.75
High 0.80
Low 0.70
Vol 22,400
Open Interest (OI) 1,16,800
Change in OI -16,000
Bid Price 0.40
Offer Price 1.05
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE470.00
1.60 -0.35 -17.95% 498.20
Previous Close 1.95
Open 1.95
High 2.50
Low 1.50
Vol 8,76,800
Open Interest (OI) 8,75,200
Change in OI -33,600
Bid Price 1.60
Offer Price 1.80
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE535.00
2.25 -0.50 -18.18% 497.55
Previous Close 2.75
Open 2.85
High 3.15
Low 2.00
Vol 2,81,600
Open Interest (OI) 3,56,800
Change in OI 6,400
Bid Price 1.20
Offer Price 2.40
Bid Quantity 60,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE495.00
6.50 -1.45 -18.24% 493.30
Previous Close 7.95
Open 8.00
High 9.10
Low 6.15
Vol 4,88,000
Open Interest (OI) 4,14,400
Change in OI 44,800
Bid Price 5.95
Offer Price 6.70
Bid Quantity 1,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE555.00
1.20 -0.30 -20.00% 498.60
Previous Close 1.50
Open 1.20
High 1.40
Low 1.10
Vol 68,800
Open Interest (OI) 1,39,200
Change in OI 8,000
Bid Price 1.00
Offer Price 1.30
Bid Quantity 6,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE475.00
1.95 -0.50 -20.41% 497.85
Previous Close 2.45
Open 2.25
High 3.10
Low 1.90
Vol 3,34,400
Open Interest (OI) 2,60,800
Change in OI 28,800
Bid Price 1.10
Offer Price 2.00
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE540.00
1.90 -0.50 -20.83% 497.90
Previous Close 2.40
Open 2.40
High 2.65
Low 1.75
Vol 7,63,200
Open Interest (OI) 9,63,200
Change in OI 20,800
Bid Price 1.90
Offer Price 2.00
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE490.00
4.80 -1.30 -21.31% 495.00
Previous Close 6.10
Open 5.65
High 7.15
Low 4.60
Vol 9,15,200
Open Interest (OI) 4,60,800
Change in OI 12,800
Bid Price 4.50
Offer Price 4.95
Bid Quantity 1,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE550.00
1.40 -0.40 -22.22% 498.40
Previous Close 1.80
Open 1.60
High 1.95
Low 1.25
Vol 13,84,000
Open Interest (OI) 23,08,800
Change in OI 59,200
Bid Price 1.40
Offer Price 1.45
Bid Quantity 8,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE480.00
2.60 -0.80 -23.53% 497.20
Previous Close 3.40
Open 3.35
High 4.10
Low 2.60
Vol 9,47,200
Open Interest (OI) 7,98,400
Change in OI -11,200
Bid Price 2.60
Offer Price 2.75
Bid Quantity 3,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE560.00
0.95 -0.30 -24.00% 498.85
Previous Close 1.25
Open 1.25
High 1.35
Low 0.95
Vol 6,88,000
Open Interest (OI) 11,84,000
Change in OI -64,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 6,400
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE400.00
0.30 -0.10 -25.00% 499.50
Previous Close 0.40
Open 0.40
High 0.40
Low 0.25
Vol 1,58,400
Open Interest (OI) 11,23,200
Change in OI -89,600
Bid Price 0.25
Offer Price 0.30
Bid Quantity 41,600
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE545.00
1.50 -0.55 -26.83% 498.30
Previous Close 2.05
Open 1.90
High 2.20
Low 1.45
Vol 2,48,000
Open Interest (OI) 2,59,200
Change in OI 4,800
Bid Price 0.80
Offer Price 1.75
Bid Quantity 1,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE600.00
0.40 -0.15 -27.27% 499.40
Previous Close 0.55
Open 0.55
High 0.55
Low 0.35
Vol 75,200
Open Interest (OI) 3,02,400
Change in OI 1,600
Bid Price 0.35
Offer Price 0.40
Bid Quantity 27,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE430.00
0.50 -0.20 -28.57% 499.30
Previous Close 0.70
Open 0.45
High 0.50
Low 0.40
Vol 32,000
Open Interest (OI) 2,54,400
Change in OI -25,600
Bid Price 0.45
Offer Price 0.50
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE570.00
0.70 -0.30 -30.00% 499.10
Previous Close 1.00
Open 1.00
High 1.00
Low 0.65
Vol 2,56,000
Open Interest (OI) 11,55,200
Change in OI -75,200
Bid Price 0.65
Offer Price 0.70
Bid Quantity 20,800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE420.00
0.35 -0.15 -30.00% 499.45
Previous Close 0.50
Open 0.45
High 0.45
Low 0.35
Vol 41,600
Open Interest (OI) 3,56,800
Change in OI 1,600
Bid Price 0.35
Offer Price 0.40
Bid Quantity 30,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE590.00
0.45 -0.20 -30.77% 499.35
Previous Close 0.65
Open 0.45
High 0.45
Low 0.40
Vol 22,400
Open Interest (OI) 2,27,200
Change in OI -9,600
Bid Price 0.45
Offer Price 0.55
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE580.00
0.50 -0.30 -37.50% 499.30
Previous Close 0.80
Open 0.70
High 0.70
Low 0.50
Vol 94,400
Open Interest (OI) 4,94,400
Change in OI -49,600
Bid Price 0.45
Offer Price 0.50
Bid Quantity 9,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE410.00
0.30 -0.20 -40.00% 499.50
Previous Close 0.50
Open 0.30
High 0.30
Low 0.30
Vol 3,200
Open Interest (OI) 35,200
Change in OI -1,600
Bid Price 0.30
Offer Price 0.40
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE575.00
0.50 -0.45 -47.37% 499.30
Previous Close 0.95
Open 0.70
High 0.70
Low 0.50
Vol 17,600
Open Interest (OI) 2,35,200
Change in OI -1,600
Bid Price 0.55
Offer Price 0.65
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE300.00
0.05 -0.30 -85.71% 499.75
Previous Close 0.35
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-06-2021
OPTSTK
CE520.00
14.80 2.25 17.93% 485.00
Previous Close 12.55
Open 14.65
High 15.00
Low 14.05
Vol 17,600
Open Interest (OI) 48,000
Change in OI 1,600
Bid Price 13.45
Offer Price 14.50
Bid Quantity 1,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-06-2021
OPTSTK
CE510.00
18.00 0.25 1.41% 481.80
Previous Close 17.75
Open 18.20
High 18.80
Low 18.00
Vol 16,000
Open Interest (OI) 6,400
Change in OI 1,600
Bid Price 18.10
Offer Price 19.65
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-06-2021
OPTSTK
CE500.00
22.65 0.25 1.12% 477.15
Previous Close 22.40
Open 22.45
High 23.00
Low 22.00
Vol 51,200
Open Interest (OI) 81,600
Change in OI 12,800
Bid Price 22.20
Offer Price 22.65
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-06-2021
OPTSTK
PE400.00
0.75 0.00 0.00% 499.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,800
Change in OI 0
Bid Price 0.80
Offer Price 0.90
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-06-2021
OPTSTK
CE570.00
7.05 0.00 0.00% 492.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,400
Change in OI 0
Bid Price 1.25
Offer Price 7.00
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-06-2021
OPTSTK
PE510.00
19.95 0.00 0.00% 479.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
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
24-06-2021
OPTSTK
CE530.00
11.40 -0.60 -5.00% 488.40
Previous Close 12.00
Open 11.00
High 11.45
Low 9.10
Vol 11,200
Open Interest (OI) 11,200
Change in OI -3,200
Bid Price 9.25
Offer Price 15.40
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-06-2021
OPTSTK
CE550.00
6.80 -0.40 -5.56% 493.00
Previous Close 7.20
Open 6.95
High 7.50
Low 5.00
Vol 28,800
Open Interest (OI) 81,600
Change in OI 16,000
Bid Price 6.40
Offer Price 7.20
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-06-2021
OPTSTK
PE500.00
19.00 -1.45 -7.09% 480.80
Previous Close 20.45
Open 21.00
High 21.00
Low 17.15
Vol 40,000
Open Interest (OI) 88,000
Change in OI 24,000
Bid Price 17.50
Offer Price 19.50
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-06-2021
OPTSTK
CE580.00
3.20 -0.25 -7.25% 496.60
Previous Close 3.45
Open 3.25
High 3.75
Low 2.95
Vol 11,200
Open Interest (OI) 1,42,400
Change in OI 1,600
Bid Price 2.85
Offer Price 3.20
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-06-2021
OPTSTK
PE450.00
3.55 -0.95 -21.11% 496.25
Previous Close 4.50
Open 4.80
High 4.80
Low 3.35
Vol 51,200
Open Interest (OI) 64,000
Change in OI 14,400
Bid Price 3.50
Offer Price 3.75
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-06-2021
OPTSTK
CE600.00
2.00 -1.00 -33.33% 497.80
Previous Close 3.00
Open 2.10
High 2.15
Low 1.50
Vol 17,600
Open Interest (OI) 32,000
Change in OI 12,800
Bid Price 1.70
Offer Price 2.15
Bid Quantity 3,200
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-07-2021
OPTSTK
PE450.00
10.10 0.00 0.00% 489.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 3.10
Offer Price 11.00
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-07-2021
OPTSTK
CE550.00
21.55 0.00 0.00% 478.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 1.50
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-07-2021
OPTSTK
CE500.00
36.00 0.00 0.00% 463.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 10.10
Offer Price 0.00
Bid Quantity 1,600
Offer Quantity 0

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