Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
469.20
Change Change %
38.50 8.94%

Updated:16 Apr, 2021, 15:59 PM IST

BSE
469.25
Change Change %
38.25 8.87%

Updated:16 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE465.00
14.75 11.00 293.33% 454.45
Previous Close 3.75
Open 5.55
High 18.95
Low 5.55
Vol 1,15,13,600
Open Interest (OI) 5,34,400
Change in OI 2,91,200
Bid Price 14.60
Offer Price 14.95
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE460.00
17.70 13.15 289.01% 451.50
Previous Close 4.55
Open 6.25
High 22.00
Low 4.85
Vol 4,96,35,200
Open Interest (OI) 25,47,200
Change in OI 6,33,600
Bid Price 17.50
Offer Price 17.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE455.00
21.35 15.75 281.25% 447.85
Previous Close 5.60
Open 6.75
High 25.65
Low 6.70
Vol 62,36,800
Open Interest (OI) 2,49,600
Change in OI -1,05,600
Bid Price 20.90
Offer Price 21.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE470.00
12.00 8.85 280.95% 457.20
Previous Close 3.15
Open 3.80
High 16.05
Low 3.55
Vol 6,12,70,400
Open Interest (OI) 29,88,800
Change in OI 18,27,200
Bid Price 12.00
Offer Price 12.10
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE475.00
9.75 7.15 275.00% 459.45
Previous Close 2.60
Open 3.75
High 13.40
Low 3.75
Vol 1,40,09,600
Open Interest (OI) 9,31,200
Change in OI 8,16,000
Bid Price 9.70
Offer Price 9.80
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE445.00
30.15 21.85 263.25% 439.05
Previous Close 8.30
Open 10.75
High 33.45
Low 10.50
Vol 38,14,400
Open Interest (OI) 2,30,400
Change in OI -3,87,200
Bid Price 28.05
Offer Price 29.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE450.00
25.10 18.15 261.15% 444.10
Previous Close 6.95
Open 7.95
High 29.45
Low 7.95
Vol 3,54,46,400
Open Interest (OI) 29,98,400
Change in OI -10,88,000
Bid Price 25.00
Offer Price 25.10
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE480.00
8.00 5.75 255.56% 461.20
Previous Close 2.25
Open 2.80
High 11.30
Low 2.10
Vol 6,05,31,200
Open Interest (OI) 37,69,600
Change in OI 24,51,200
Bid Price 7.90
Offer Price 8.00
Bid Quantity 12,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE440.00
33.35 23.30 231.84% 435.85
Previous Close 10.05
Open 12.00
High 37.60
Low 10.20
Vol 99,26,400
Open Interest (OI) 10,27,200
Change in OI -8,22,400
Bid Price 33.00
Offer Price 33.35
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE490.00
5.30 3.65 221.21% 463.90
Previous Close 1.65
Open 2.05
High 7.70
Low 2.00
Vol 2,56,19,200
Open Interest (OI) 21,50,400
Change in OI 8,89,600
Bid Price 5.25
Offer Price 5.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE435.00
37.90 25.80 213.22% 431.30
Previous Close 12.10
Open 15.00
High 42.00
Low 14.95
Vol 19,16,800
Open Interest (OI) 2,08,000
Change in OI -2,56,000
Bid Price 37.25
Offer Price 38.10
Bid Quantity 12,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE430.00
41.15 26.30 177.10% 428.05
Previous Close 14.85
Open 18.35
High 46.55
Low 17.50
Vol 36,22,400
Open Interest (OI) 7,10,400
Change in OI -4,03,200
Bid Price 41.70
Offer Price 42.25
Bid Quantity 12,800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE425.00
47.00 29.70 171.68% 422.20
Previous Close 17.30
Open 25.20
High 49.45
Low 25.05
Vol 2,84,800
Open Interest (OI) 2,49,600
Change in OI -1,15,200
Bid Price 46.40
Offer Price 47.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE500.00
3.65 2.30 170.37% 465.55
Previous Close 1.35
Open 1.60
High 5.35
Low 1.50
Vol 7,89,24,800
Open Interest (OI) 71,00,800
Change in OI 12,99,200
Bid Price 3.65
Offer Price 3.70
Bid Quantity 44,800
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE505.00
3.00 1.80 150.00% 466.20
Previous Close 1.20
Open 2.95
High 4.40
Low 2.50
Vol 18,65,600
Open Interest (OI) 3,55,200
Change in OI 2,84,800
Bid Price 2.00
Offer Price 3.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE420.00
51.40 30.55 146.52% 417.80
Previous Close 20.85
Open 23.80
High 55.80
Low 23.80
Vol 8,32,000
Open Interest (OI) 6,62,400
Change in OI -2,97,600
Bid Price 50.80
Offer Price 51.80
Bid Quantity 6,400
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE415.00
56.00 32.40 137.29% 413.20
Previous Close 23.60
Open 33.60
High 59.00
Low 33.60
Vol 92,800
Open Interest (OI) 83,200
Change in OI -99,200
Bid Price 55.75
Offer Price 56.50
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE515.00
2.05 1.15 127.78% 467.15
Previous Close 0.90
Open 2.35
High 2.95
Low 1.35
Vol 13,34,400
Open Interest (OI) 3,68,000
Change in OI 2,97,600
Bid Price 2.00
Offer Price 2.20
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE530.00
1.25 0.70 127.27% 467.95
Previous Close 0.55
Open 0.95
High 1.75
Low 0.70
Vol 83,04,000
Open Interest (OI) 13,98,400
Change in OI 8,09,600
Bid Price 1.15
Offer Price 1.30
Bid Quantity 12,800
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE510.00
2.50 1.40 127.27% 466.70
Previous Close 1.10
Open 1.20
High 3.60
Low 1.20
Vol 1,21,79,200
Open Interest (OI) 11,96,800
Change in OI 4,64,000
Bid Price 2.40
Offer Price 2.45
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE410.00
60.70 33.10 119.93% 408.50
Previous Close 27.60
Open 37.00
High 64.50
Low 37.00
Vol 1,56,800
Open Interest (OI) 2,78,400
Change in OI -51,200
Bid Price 60.30
Offer Price 61.00
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE405.00
66.90 35.95 116.16% 402.30
Previous Close 30.95
Open 52.35
High 66.90
Low 52.35
Vol 9,600
Open Interest (OI) 73,600
Change in OI 0
Bid Price 65.25
Offer Price 66.40
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE520.00
1.60 0.80 100.00% 467.60
Previous Close 0.80
Open 0.90
High 2.55
Low 0.90
Vol 1,35,45,600
Open Interest (OI) 15,87,200
Change in OI 8,70,400
Bid Price 1.60
Offer Price 1.75
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE400.00
70.60 34.55 95.84% 398.60
Previous Close 36.05
Open 44.85
High 74.70
Low 44.85
Vol 1,98,400
Open Interest (OI) 1,56,800
Change in OI -73,600
Bid Price 70.20
Offer Price 70.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE535.00
1.05 0.50 90.91% 468.15
Previous Close 0.55
Open 0.65
High 1.45
Low 0.65
Vol 45,82,400
Open Interest (OI) 12,54,400
Change in OI 8,73,600
Bid Price 1.00
Offer Price 1.05
Bid Quantity 38,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE525.00
1.40 0.65 86.67% 467.80
Previous Close 0.75
Open 1.35
High 2.10
Low 1.10
Vol 15,29,600
Open Interest (OI) 4,19,200
Change in OI 3,52,000
Bid Price 1.05
Offer Price 1.55
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE340.00
0.30 0.10 50.00% 468.90
Previous Close 0.20
Open 0.30
High 0.30
Low 0.20
Vol 2,43,200
Open Interest (OI) 1,21,600
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE340.00
108.35 33.35 44.47% 360.85
Previous Close 75.00
Open 126.40
High 126.40
Low 108.35
Vol 6,400
Open Interest (OI) 0
Change in OI 0
Bid Price 114.25
Offer Price 145.10
Bid Quantity 60,800
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE360.00
91.40 7.70 9.20% 377.80
Previous Close 83.70
Open 91.40
High 91.40
Low 91.40
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 94.85
Offer Price 122.70
Bid Quantity 60,800
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE485.00
6.35 0.35 5.83% 462.85
Previous Close 6.00
Open 3.95
High 9.30
Low 3.85
Vol 47,64,800
Open Interest (OI) 5,18,400
Change in OI 0
Bid Price 6.25
Offer Price 6.85
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE535.00
90.00 0.00 0.00% 379.20
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 58.30
Offer Price 72.10
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE345.00
0.20 0.00 0.00% 469.00
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 6,400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.20
Offer Price 0.80
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE365.00
0.85 0.00 0.00% 468.35
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 0.25
Offer Price 1.20
Bid Quantity 9,600
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE395.00
22.90 0.00 0.00% 446.30
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 74.80
Offer Price 76.40
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE325.00
0.70 0.00 0.00% 468.50
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 0.10
Offer Price 0.65
Bid Quantity 80,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE320.00
84.65 0.00 0.00% 384.55
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 131.25
Offer Price 167.80
Bid Quantity 60,800
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE385.00
28.45 0.00 0.00% 440.75
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 79.60
Offer Price 86.35
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE390.00
56.60 0.00 0.00% 412.60
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 77.00
Offer Price 81.85
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE380.00
72.35 0.00 0.00% 396.85
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 89.25
Offer Price 90.90
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE305.00
0.10 0.00 0.00% 469.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,600
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE355.00
0.45 0.00 0.00% 468.75
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 0.20
Offer Price 0.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE320.00
0.20 -0.15 -42.86% 469.00
Previous Close 0.35
Open 0.15
High 0.20
Low 0.15
Vol 32,000
Open Interest (OI) 44,800
Change in OI 28,800
Bid Price 0.15
Offer Price 0.25
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE520.00
54.00 -40.85 -43.07% 415.20
Previous Close 94.85
Open 54.00
High 54.00
Low 54.00
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 50.80
Offer Price 52.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE330.00
0.25 -0.20 -44.44% 468.95
Previous Close 0.45
Open 0.20
High 0.25
Low 0.20
Vol 12,800
Open Interest (OI) 28,800
Change in OI 25,600
Bid Price 0.10
Offer Price 0.25
Bid Quantity 54,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE350.00
0.30 -0.30 -50.00% 468.90
Previous Close 0.60
Open 0.50
High 0.50
Low 0.20
Vol 3,04,000
Open Interest (OI) 3,90,400
Change in OI 6,400
Bid Price 0.30
Offer Price 0.35
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE300.00
0.10 -0.10 -50.00% 469.10
Previous Close 0.20
Open 0.30
High 0.30
Low 0.10
Vol 28,800
Open Interest (OI) 57,600
Change in OI 19,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE360.00
0.30 -0.40 -57.14% 468.90
Previous Close 0.70
Open 0.50
High 0.50
Low 0.25
Vol 3,87,200
Open Interest (OI) 4,12,800
Change in OI -1,05,600
Bid Price 0.30
Offer Price 0.35
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE500.00
33.65 -45.35 -57.41% 435.55
Previous Close 79.00
Open 35.00
High 37.35
Low 31.00
Vol 1,24,800
Open Interest (OI) 25,600
Change in OI 0
Bid Price 33.50
Offer Price 35.10
Bid Quantity 3,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE470.00
12.35 -18.55 -60.03% 456.85
Previous Close 30.90
Open 22.85
High 22.85
Low 11.50
Vol 96,86,400
Open Interest (OI) 16,38,400
Change in OI 0
Bid Price 12.30
Offer Price 12.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE370.00
0.35 -0.55 -61.11% 468.85
Previous Close 0.90
Open 0.60
High 0.60
Low 0.35
Vol 4,25,600
Open Interest (OI) 6,46,400
Change in OI -76,800
Bid Price 0.35
Offer Price 0.45
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE380.00
0.50 -0.85 -62.96% 468.70
Previous Close 1.35
Open 0.80
High 0.80
Low 0.45
Vol 12,09,600
Open Interest (OI) 8,12,800
Change in OI -48,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE385.00
0.60 -1.05 -63.64% 468.60
Previous Close 1.65
Open 0.75
High 0.75
Low 0.55
Vol 3,13,600
Open Interest (OI) 1,69,600
Change in OI -38,400
Bid Price 0.55
Offer Price 0.60
Bid Quantity 6,400
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE490.00
25.00 -46.45 -65.01% 444.20
Previous Close 71.45
Open 23.85
High 25.10
Low 23.85
Vol 16,000
Open Interest (OI) 6,400
Change in OI 0
Bid Price 24.65
Offer Price 25.70
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE455.00
6.40 -12.60 -66.32% 462.80
Previous Close 19.00
Open 16.00
High 16.00
Low 6.25
Vol 48,38,400
Open Interest (OI) 6,56,000
Change in OI 0
Bid Price 6.35
Offer Price 6.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE375.00
0.35 -0.75 -68.18% 468.85
Previous Close 1.10
Open 0.50
High 0.50
Low 0.35
Vol 1,12,000
Open Interest (OI) 1,53,600
Change in OI -12,800
Bid Price 0.30
Offer Price 0.40
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE390.00
0.60 -1.45 -70.73% 468.60
Previous Close 2.05
Open 1.05
High 1.05
Low 0.60
Vol 18,11,200
Open Interest (OI) 7,45,600
Change in OI 70,400
Bid Price 0.60
Offer Price 0.65
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE480.00
18.00 -46.25 -71.98% 451.20
Previous Close 64.25
Open 30.00
High 30.45
Low 16.80
Vol 16,60,800
Open Interest (OI) 5,21,600
Change in OI 0
Bid Price 17.45
Offer Price 18.15
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE395.00
0.70 -1.90 -73.08% 468.50
Previous Close 2.60
Open 1.45
High 1.45
Low 0.65
Vol 4,92,800
Open Interest (OI) 1,63,200
Change in OI 16,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
CE495.00
4.40 -12.25 -73.57% 464.80
Previous Close 16.65
Open 2.50
High 6.30
Low 2.50
Vol 17,66,400
Open Interest (OI) 2,91,200
Change in OI 0
Bid Price 4.00
Offer Price 4.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE400.00
0.85 -2.40 -73.85% 468.35
Previous Close 3.25
Open 2.00
High 2.00
Low 0.80
Vol 1,91,80,800
Open Interest (OI) 49,98,400
Change in OI 30,43,200
Bid Price 0.85
Offer Price 0.90
Bid Quantity 9,600
Offer Quantity 70,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE460.00
7.95 -22.55 -73.93% 461.25
Previous Close 30.50
Open 21.00
High 21.35
Low 7.55
Vol 1,71,00,800
Open Interest (OI) 30,40,000
Change in OI 29,79,200
Bid Price 7.90
Offer Price 8.00
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE405.00
1.05 -3.00 -74.07% 468.15
Previous Close 4.05
Open 2.00
High 2.00
Low 0.95
Vol 13,34,400
Open Interest (OI) 3,45,600
Change in OI 1,21,600
Bid Price 1.00
Offer Price 1.20
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE410.00
1.25 -3.70 -74.75% 467.95
Previous Close 4.95
Open 3.00
High 3.00
Low 1.10
Vol 79,32,800
Open Interest (OI) 16,48,000
Change in OI 6,24,000
Bid Price 1.20
Offer Price 1.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE475.00
15.00 -45.75 -75.31% 454.20
Previous Close 60.75
Open 16.40
High 17.10
Low 14.00
Vol 7,90,400
Open Interest (OI) 1,37,600
Change in OI 0
Bid Price 13.60
Offer Price 14.95
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE415.00
1.45 -4.85 -76.98% 467.75
Previous Close 6.30
Open 2.45
High 3.00
Low 1.35
Vol 37,79,200
Open Interest (OI) 8,41,600
Change in OI 4,48,000
Bid Price 1.40
Offer Price 1.50
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE420.00
1.75 -6.05 -77.56% 467.45
Previous Close 7.80
Open 4.90
High 4.90
Low 1.60
Vol 1,51,74,400
Open Interest (OI) 32,73,600
Change in OI 22,59,200
Bid Price 1.70
Offer Price 1.75
Bid Quantity 25,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE450.00
5.30 -18.50 -77.73% 463.90
Previous Close 23.80
Open 17.15
High 17.20
Low 5.15
Vol 2,80,83,200
Open Interest (OI) 51,77,600
Change in OI 49,34,400
Bid Price 5.30
Offer Price 5.35
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE430.00
2.50 -9.35 -78.90% 466.70
Previous Close 11.85
Open 8.55
High 8.60
Low 2.40
Vol 1,84,03,200
Open Interest (OI) 36,80,000
Change in OI 28,16,000
Bid Price 2.45
Offer Price 2.50
Bid Quantity 3,200
Offer Quantity 38,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE425.00
2.05 -7.80 -79.19% 467.15
Previous Close 9.85
Open 4.75
High 5.00
Low 1.95
Vol 42,56,000
Open Interest (OI) 9,08,800
Change in OI 5,21,600
Bid Price 2.00
Offer Price 2.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE440.00
3.55 -13.60 -79.30% 465.65
Previous Close 17.15
Open 11.75
High 12.55
Low 3.40
Vol 3,44,60,800
Open Interest (OI) 49,60,000
Change in OI 43,64,800
Bid Price 3.55
Offer Price 3.60
Bid Quantity 6,400
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE435.00
3.00 -11.50 -79.31% 466.20
Previous Close 14.50
Open 8.30
High 8.65
Low 2.90
Vol 61,24,800
Open Interest (OI) 9,28,000
Change in OI 7,58,400
Bid Price 2.95
Offer Price 3.05
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE445.00
4.30 -16.70 -79.52% 464.90
Previous Close 21.00
Open 12.35
High 13.05
Low 4.10
Vol 78,01,600
Open Interest (OI) 11,74,400
Change in OI 9,95,200
Bid Price 4.20
Offer Price 4.35
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE465.00
9.90 -44.15 -81.68% 459.30
Previous Close 54.05
Open 16.00
High 16.00
Low 9.45
Vol 49,63,200
Open Interest (OI) 9,40,800
Change in OI 0
Bid Price 9.55
Offer Price 10.00
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-04-2021
OPTSTK
PE280.00
0.05 -0.40 -88.89% 469.15
Previous Close 0.45
Open 0.30
High 0.30
Low 0.05
Vol 6,400
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE500.00
12.00 7.30 155.32% 457.20
Previous Close 4.70
Open 5.55
High 14.00
Low 5.50
Vol 24,06,400
Open Interest (OI) 6,36,800
Change in OI 2,91,200
Bid Price 11.75
Offer Price 12.00
Bid Quantity 12,800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE470.00
23.80 13.80 138.00% 445.40
Previous Close 10.00
Open 18.00
High 25.75
Low 18.00
Vol 1,47,200
Open Interest (OI) 60,800
Change in OI 0
Bid Price 22.05
Offer Price 24.00
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE450.00
34.50 19.50 130.00% 434.70
Previous Close 15.00
Open 17.05
High 37.50
Low 16.65
Vol 4,28,800
Open Interest (OI) 1,72,800
Change in OI 60,800
Bid Price 31.65
Offer Price 34.65
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE455.00
48.00 24.75 106.45% 421.20
Previous Close 23.25
Open 48.00
High 48.00
Low 48.00
Vol 3,200
Open Interest (OI) 0
Change in OI 0
Bid Price 2.30
Offer Price 46.75
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE460.00
28.80 13.30 85.81% 440.40
Previous Close 15.50
Open 15.50
High 31.00
Low 15.35
Vol 2,81,600
Open Interest (OI) 48,000
Change in OI 12,800
Bid Price 23.30
Offer Price 30.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE525.00
6.40 2.40 60.00% 462.80
Previous Close 4.00
Open 4.50
High 6.40
Low 3.60
Vol 28,800
Open Interest (OI) 19,200
Change in OI 0
Bid Price 3.60
Offer Price 9.20
Bid Quantity 60,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE490.00
15.75 5.25 50.00% 453.45
Previous Close 10.50
Open 10.00
High 17.10
Low 10.00
Vol 83,200
Open Interest (OI) 1,12,000
Change in OI 0
Bid Price 14.40
Offer Price 15.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE505.00
11.95 3.95 49.38% 457.25
Previous Close 8.00
Open 10.00
High 11.95
Low 10.00
Vol 6,400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 7.30
Offer Price 13.15
Bid Quantity 60,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE510.00
9.75 2.25 30.00% 459.45
Previous Close 7.50
Open 8.00
High 11.00
Low 8.00
Vol 57,600
Open Interest (OI) 35,200
Change in OI 0
Bid Price 8.95
Offer Price 9.80
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE350.00
2.20 0.35 18.92% 467.00
Previous Close 1.85
Open 2.00
High 2.20
Low 0.75
Vol 9,600
Open Interest (OI) 57,600
Change in OI 6,400
Bid Price 0.85
Offer Price 1.65
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE475.00
19.50 2.15 12.39% 449.70
Previous Close 17.35
Open 15.00
High 22.10
Low 15.00
Vol 12,800
Open Interest (OI) 6,400
Change in OI 0
Bid Price 14.55
Offer Price 31.70
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE480.00
17.90 1.80 11.18% 451.30
Previous Close 16.10
Open 17.85
High 21.20
Low 16.90
Vol 86,400
Open Interest (OI) 35,200
Change in OI 0
Bid Price 18.30
Offer Price 19.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE410.00
46.00 0.00 0.00% 423.20
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 54.65
Offer Price 77.80
Bid Quantity 9,600
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE385.00
26.50 0.00 0.00% 442.70
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 1.50
Offer Price 4.70
Bid Quantity 3,200
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE430.00
23.00 0.00 0.00% 446.20
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 7.20
Offer Price 9.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE300.00
1.05 0.00 0.00% 468.15
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 0.15
Offer Price 2.80
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE520.00
7.80 -0.75 -8.77% 461.40
Previous Close 8.55
Open 6.50
High 8.00
Low 6.50
Vol 25,600
Open Interest (OI) 12,800
Change in OI 0
Bid Price 6.50
Offer Price 8.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE495.00
11.50 -1.30 -10.16% 457.70
Previous Close 12.80
Open 11.00
High 11.50
Low 11.00
Vol 6,400
Open Interest (OI) 3,200
Change in OI 0
Bid Price 11.00
Offer Price 16.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE440.00
24.20 -4.45 -15.53% 445.00
Previous Close 28.65
Open 24.20
High 24.20
Low 24.20
Vol 3,200
Open Interest (OI) 0
Change in OI 0
Bid Price 24.65
Offer Price 41.90
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
CE530.00
5.80 -1.45 -20.00% 463.40
Previous Close 7.25
Open 5.00
High 6.95
Low 5.00
Vol 1,60,000
Open Interest (OI) 1,28,000
Change in OI 0
Bid Price 5.50
Offer Price 6.25
Bid Quantity 35,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE470.00
22.45 -40.55 -64.37% 446.75
Previous Close 63.00
Open 21.00
High 22.45
Low 20.10
Vol 70,400
Open Interest (OI) 57,600
Change in OI 0
Bid Price 22.40
Offer Price 23.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE400.00
3.05 -5.80 -65.54% 466.15
Previous Close 8.85
Open 6.00
High 6.35
Low 2.95
Vol 8,32,000
Open Interest (OI) 4,19,200
Change in OI 1,82,400
Bid Price 3.05
Offer Price 3.20
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE380.00
1.60 -3.55 -68.93% 467.60
Previous Close 5.15
Open 2.60
High 2.95
Low 1.55
Vol 3,36,000
Open Interest (OI) 1,98,400
Change in OI 54,400
Bid Price 1.55
Offer Price 1.75
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE460.00
17.00 -39.05 -69.67% 452.20
Previous Close 56.05
Open 19.40
High 19.40
Low 17.00
Vol 19,200
Open Interest (OI) 16,000
Change in OI 0
Bid Price 17.00
Offer Price 20.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE450.00
13.10 -36.35 -73.51% 456.10
Previous Close 49.45
Open 18.00
High 18.00
Low 7.10
Vol 5,31,200
Open Interest (OI) 1,50,400
Change in OI 0
Bid Price 12.85
Offer Price 13.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE420.00
5.50 -15.50 -73.81% 463.70
Previous Close 21.00
Open 5.30
High 8.60
Low 5.00
Vol 4,35,200
Open Interest (OI) 2,17,600
Change in OI 1,92,000
Bid Price 5.40
Offer Price 5.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE410.00
4.00 -23.20 -85.29% 465.20
Previous Close 27.20
Open 4.00
High 4.00
Low 3.60
Vol 9,600
Open Interest (OI) 3,200
Change in OI 0
Bid Price 3.65
Offer Price 7.55
Bid Quantity 9,600
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
27-05-2021
OPTSTK
PE390.00
2.15 -16.65 -88.56% 467.05
Previous Close 18.80
Open 1.70
High 2.40
Low 1.70
Vol 48,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 1.30
Offer Price 4.85
Bid Quantity 3,200
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-06-2021
OPTSTK
PE400.00
16.00 0.00 0.00% 453.20
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 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
24-06-2021
OPTSTK
CE520.00
4.90 -4.75 -49.22% 464.30
Previous Close 9.65
Open 4.90
High 4.90
Low 4.90
Vol 3,200
Open Interest (OI) 6,400
Change in OI 0
Bid Price 5.55
Offer Price 19.95
Bid Quantity 3,200
Offer Quantity 3,200

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