Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
335.65
Change Change %
1.60 0.48%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
335.60
Change Change %
1.45 0.43%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE332.50
6.30 2.85 82.61% 329.35
Previous Close 3.45
Open 5.15
High 6.30
Low 5.15
Vol 6,400
Open Interest (OI) 73,600
Change in OI 0
Bid Price 2.10
Offer Price 7.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE267.50
72.00 25.00 53.19% 263.65
Previous Close 47.00
Open 72.00
High 72.00
Low 72.00
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 62.10
Offer Price 77.30
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE325.00
10.55 2.45 30.25% 325.10
Previous Close 8.10
Open 13.50
High 13.50
Low 10.55
Vol 6,400
Open Interest (OI) 1,02,400
Change in OI 0
Bid Price 9.30
Offer Price 10.95
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE352.50
17.10 3.60 26.67% 318.55
Previous Close 13.50
Open 16.05
High 17.25
Low 15.65
Vol 22,400
Open Interest (OI) 57,600
Change in OI 0
Bid Price 14.50
Offer Price 18.50
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
35.00 3.00 9.38% 300.65
Previous Close 32.00
Open 37.80
High 38.80
Low 35.00
Vol 35,200
Open Interest (OI) 1,92,000
Change in OI -22,400
Bid Price 35.00
Offer Price 35.75
Bid Quantity 12,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE320.00
16.00 1.30 8.84% 319.65
Previous Close 14.70
Open 16.75
High 18.00
Low 15.95
Vol 67,200
Open Interest (OI) 4,96,000
Change in OI -41,600
Bid Price 14.15
Offer Price 15.85
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE380.00
43.00 2.90 7.23% 292.65
Previous Close 40.10
Open 42.70
High 45.10
Low 42.25
Vol 44,800
Open Interest (OI) 1,12,000
Change in OI 0
Bid Price 43.85
Offer Price 45.95
Bid Quantity 12,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE310.00
25.00 1.50 6.38% 310.65
Previous Close 23.50
Open 27.85
High 32.15
Low 25.00
Vol 41,600
Open Interest (OI) 2,62,400
Change in OI -12,800
Bid Price 24.50
Offer Price 25.75
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE290.00
47.00 1.00 2.17% 288.65
Previous Close 46.00
Open 47.00
High 47.00
Low 47.00
Vol 3,200
Open Interest (OI) 48,000
Change in OI 0
Bid Price 40.65
Offer Price 49.35
Bid Quantity 73,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE297.50
0.10 0.00 0.00% 335.55
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE270.00
72.00 0.00 0.00% 263.65
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 58.30
Offer Price 74.15
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE270.00
0.05 0.00 0.00% 335.60
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE410.00
0.05 0.00 0.00% 335.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,62,400
Open Interest (OI) 13,85,600
Change in OI -2,59,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE430.00
0.05 0.00 0.00% 335.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 96,000
Open Interest (OI) 3,93,600
Change in OI -32,000
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
29-10-2020
OPTSTK
PE280.00
0.05 0.00 0.00% 335.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 22,400
Open Interest (OI) 1,50,400
Change in OI -22,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE260.00
49.00 0.00 0.00% 286.65
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 68.10
Offer Price 85.45
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE260.00
0.05 0.00 0.00% 335.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 28,800
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE440.00
0.05 0.00 0.00% 335.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,60,000
Open Interest (OI) 9,79,200
Change in OI -1,18,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE395.00
0.10 0.00 0.00% 335.55
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 51,200
Open Interest (OI) 4,41,600
Change in OI -38,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,200
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE395.00
43.95 0.00 0.00% 291.70
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 52.20
Offer Price 65.45
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE250.00
0.05 0.00 0.00% 335.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,05,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 57,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE312.50
22.10 0.00 0.00% 313.55
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 18.25
Offer Price 28.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE285.00
0.05 0.00 0.00% 335.60
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE385.00
29.65 0.00 0.00% 306.00
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 43.45
Offer Price 55.95
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
0.05 0.00 0.00% 335.60
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE305.00
52.50 0.00 0.00% 283.15
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 25.65
Offer Price 35.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE300.00
0.05 0.00 0.00% 335.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,11,200
Open Interest (OI) 12,03,200
Change in OI -1,88,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,68,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE277.50
15.30 0.00 0.00% 320.35
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
PE287.50
0.10 0.00 0.00% 335.55
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE230.00
78.75 0.00 0.00% 256.90
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 93.90
Offer Price 119.60
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE230.00
0.05 0.00 0.00% 335.60
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE275.00
0.10 0.00 0.00% 335.55
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE327.50
8.25 0.00 0.00% 327.40
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 6.85
Offer Price 9.15
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE317.50
51.30 0.00 0.00% 284.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 83,200
Change in OI 0
Bid Price 15.70
Offer Price 22.90
Bid Quantity 12,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE445.00
0.05 0.00 0.00% 335.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 51,200
Open Interest (OI) 3,55,200
Change in OI -41,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE272.50
12.80 0.00 0.00% 322.85
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 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
PE307.50
0.05 0.00 0.00% 335.60
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 0.00
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
PE310.00
0.05 0.00 0.00% 335.60
Previous Close 0.05
Open 0.10
High 0.15
Low 0.05
Vol 2,75,200
Open Interest (OI) 5,21,600
Change in OI -2,04,800
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
29-10-2020
OPTSTK
PE390.00
48.40 0.00 0.00% 287.25
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 50.60
Offer Price 61.15
Bid Quantity 9,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE322.50
22.00 0.00 0.00% 313.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,400
Change in OI 0
Bid Price 9.45
Offer Price 18.00
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE290.00
0.10 0.00 0.00% 335.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,94,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE265.00
1.00 0.00 0.00% 334.65
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE302.50
46.50 0.00 0.00% 289.15
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 29.80
Offer Price 37.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE280.00
57.00 -1.00 -1.72% 278.65
Previous Close 58.00
Open 59.20
High 59.20
Low 57.00
Vol 6,400
Open Interest (OI) 60,800
Change in OI 0
Bid Price 50.75
Offer Price 59.35
Bid Quantity 73,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE250.00
92.95 -2.05 -2.16% 242.70
Previous Close 95.00
Open 77.25
High 92.95
Low 77.25
Vol 32,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 80.05
Offer Price 89.95
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE350.00
15.30 -0.35 -2.24% 320.35
Previous Close 15.65
Open 7.90
High 15.75
Low 7.90
Vol 3,36,000
Open Interest (OI) 5,82,400
Change in OI -2,11,200
Bid Price 13.05
Offer Price 16.25
Bid Quantity 22,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE360.00
24.90 -0.60 -2.35% 310.75
Previous Close 25.50
Open 23.80
High 25.30
Low 20.80
Vol 4,86,400
Open Interest (OI) 8,80,000
Change in OI 0
Bid Price 23.80
Offer Price 27.60
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
5.60 -0.15 -2.61% 330.05
Previous Close 5.75
Open 6.00
High 9.60
Low 5.50
Vol 2,17,600
Open Interest (OI) 3,00,800
Change in OI -86,400
Bid Price 5.60
Offer Price 6.15
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE347.50
12.75 -0.35 -2.67% 322.90
Previous Close 13.10
Open 9.35
High 12.85
Low 9.35
Vol 64,000
Open Interest (OI) 1,05,600
Change in OI -12,800
Bid Price 10.55
Offer Price 15.20
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE355.00
20.10 -0.90 -4.29% 315.55
Previous Close 21.00
Open 19.00
High 20.25
Low 17.00
Vol 35,200
Open Interest (OI) 1,40,800
Change in OI -22,400
Bid Price 20.00
Offer Price 21.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE375.00
38.50 -2.50 -6.10% 297.15
Previous Close 41.00
Open 37.50
High 38.50
Low 37.50
Vol 9,600
Open Interest (OI) 86,400
Change in OI -9,600
Bid Price 38.80
Offer Price 40.90
Bid Quantity 12,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE400.00
62.50 -4.40 -6.58% 273.15
Previous Close 66.90
Open 62.50
High 62.50
Low 62.50
Vol 3,200
Open Interest (OI) 1,60,000
Change in OI -3,200
Bid Price 62.35
Offer Price 65.75
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE370.00
33.75 -2.90 -7.91% 301.90
Previous Close 36.65
Open 32.50
High 34.50
Low 31.20
Vol 76,800
Open Interest (OI) 3,29,600
Change in OI -57,600
Bid Price 33.85
Offer Price 36.40
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE332.50
1.65 -0.15 -8.33% 334.00
Previous Close 1.80
Open 1.25
High 1.65
Low 0.50
Vol 2,68,800
Open Interest (OI) 80,000
Change in OI -76,800
Bid Price 1.00
Offer Price 1.60
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE357.50
21.95 -2.10 -8.73% 313.70
Previous Close 24.05
Open 21.75
High 21.95
Low 21.75
Vol 9,600
Open Interest (OI) 1,56,800
Change in OI -6,400
Bid Price 19.40
Offer Price 23.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE362.50
26.75 -2.60 -8.86% 308.90
Previous Close 29.35
Open 26.40
High 26.75
Low 26.40
Vol 6,400
Open Interest (OI) 1,40,800
Change in OI 0
Bid Price 26.60
Offer Price 29.50
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE342.50
7.60 -0.75 -8.98% 328.05
Previous Close 8.35
Open 7.00
High 7.60
Low 5.00
Vol 57,600
Open Interest (OI) 1,40,800
Change in OI -38,400
Bid Price 7.70
Offer Price 9.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE365.00
28.10 -3.35 -10.65% 307.55
Previous Close 31.45
Open 29.20
High 29.20
Low 28.10
Vol 6,400
Open Interest (OI) 1,92,000
Change in OI 0
Bid Price 28.15
Offer Price 30.85
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE337.50
3.85 -0.65 -14.44% 331.80
Previous Close 4.50
Open 2.45
High 4.00
Low 1.55
Vol 1,69,600
Open Interest (OI) 1,56,800
Change in OI -9,600
Bid Price 2.05
Offer Price 5.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE345.00
9.75 -1.65 -14.47% 325.90
Previous Close 11.40
Open 8.00
High 10.30
Low 6.70
Vol 2,94,400
Open Interest (OI) 2,08,000
Change in OI -1,66,400
Bid Price 9.30
Offer Price 10.70
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE340.00
5.40 -0.95 -14.96% 330.25
Previous Close 6.35
Open 5.00
High 6.05
Low 2.90
Vol 17,40,800
Open Interest (OI) 8,54,400
Change in OI -4,38,400
Bid Price 5.35
Offer Price 6.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE335.00
2.10 -0.55 -20.75% 333.55
Previous Close 2.65
Open 4.00
High 5.30
Low 1.95
Vol 8,35,200
Open Interest (OI) 2,36,800
Change in OI -2,14,400
Bid Price 2.10
Offer Price 2.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE315.00
20.00 -7.70 -27.80% 315.65
Previous Close 27.70
Open 21.50
High 21.50
Low 20.00
Vol 12,800
Open Interest (OI) 1,37,600
Change in OI 0
Bid Price 19.45
Offer Price 20.95
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE335.00
2.00 -0.90 -31.03% 333.65
Previous Close 2.90
Open 2.15
High 4.20
Low 0.90
Vol 14,43,200
Open Interest (OI) 2,81,600
Change in OI -96,000
Bid Price 2.60
Offer Price 2.85
Bid Quantity 3,200
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE352.50
0.20 -0.10 -33.33% 335.45
Previous Close 0.30
Open 0.30
High 0.30
Low 0.10
Vol 1,02,400
Open Interest (OI) 2,65,600
Change in OI -51,200
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
29-10-2020
OPTSTK
PE315.00
0.10 -0.05 -33.33% 335.55
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 2,04,800
Open Interest (OI) 2,30,400
Change in OI -38,400
Bid Price 0.05
Offer Price 0.15
Bid Quantity 76,800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE362.50
0.10 -0.05 -33.33% 335.55
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 35,200
Open Interest (OI) 1,15,200
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE375.00
0.10 -0.05 -33.33% 335.55
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 4,28,800
Open Interest (OI) 7,68,000
Change in OI -51,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,16,800
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE340.00
0.75 -0.45 -37.50% 334.90
Previous Close 1.20
Open 1.50
High 2.45
Low 0.65
Vol 35,45,600
Open Interest (OI) 9,53,600
Change in OI -3,39,200
Bid Price 0.65
Offer Price 0.75
Bid Quantity 3,200
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE360.00
0.15 -0.10 -40.00% 335.50
Previous Close 0.25
Open 0.20
High 0.25
Low 0.10
Vol 25,85,600
Open Interest (OI) 21,12,000
Change in OI -5,56,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,04,000
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE330.00
0.65 -0.45 -40.91% 335.00
Previous Close 1.10
Open 0.60
High 0.80
Low 0.30
Vol 13,92,000
Open Interest (OI) 10,72,000
Change in OI -1,92,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE337.50
1.00 -0.80 -44.44% 334.65
Previous Close 1.80
Open 1.90
High 3.50
Low 1.00
Vol 3,04,000
Open Interest (OI) 1,24,800
Change in OI 0
Bid Price 0.90
Offer Price 1.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE405.00
0.05 -0.05 -50.00% 335.60
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 60,800
Open Interest (OI) 4,06,400
Change in OI -51,200
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
29-10-2020
OPTSTK
CE342.50
0.45 -0.45 -50.00% 335.20
Previous Close 0.90
Open 1.40
High 2.00
Low 0.40
Vol 4,73,600
Open Interest (OI) 1,95,200
Change in OI -12,800
Bid Price 0.40
Offer Price 0.45
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE435.00
0.05 -0.05 -50.00% 335.60
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 9,600
Open Interest (OI) 73,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE415.00
0.05 -0.05 -50.00% 335.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 64,000
Open Interest (OI) 1,88,800
Change in OI -3,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE357.50
0.10 -0.10 -50.00% 335.55
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 32,000
Open Interest (OI) 1,63,200
Change in OI -9,600
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE425.00
0.05 -0.05 -50.00% 335.60
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 83,200
Open Interest (OI) 7,10,400
Change in OI -70,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE305.00
0.05 -0.05 -50.00% 335.60
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 12,800
Open Interest (OI) 99,200
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
29-10-2020
OPTSTK
CE420.00
0.05 -0.05 -50.00% 335.60
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 5,05,600
Open Interest (OI) 15,32,800
Change in OI -2,68,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 92,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE390.00
0.05 -0.05 -50.00% 335.60
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 4,73,600
Open Interest (OI) 16,99,200
Change in OI -4,22,400
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,59,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE400.00
0.05 -0.05 -50.00% 335.60
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 19,29,600
Open Interest (OI) 79,80,800
Change in OI -17,12,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 92,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE350.00
0.20 -0.20 -50.00% 335.45
Previous Close 0.40
Open 0.40
High 0.55
Low 0.20
Vol 57,88,800
Open Interest (OI) 30,01,600
Change in OI -11,84,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 54,400
Offer Quantity 1,08,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE355.00
0.15 -0.15 -50.00% 335.50
Previous Close 0.30
Open 0.25
High 0.35
Low 0.10
Vol 7,55,200
Open Interest (OI) 7,87,200
Change in OI -1,60,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 99,200
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE347.50
0.25 -0.30 -54.55% 335.40
Previous Close 0.55
Open 0.70
High 0.70
Low 0.25
Vol 4,16,000
Open Interest (OI) 1,98,400
Change in OI -48,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE345.00
0.30 -0.40 -57.14% 335.35
Previous Close 0.70
Open 0.60
High 1.25
Low 0.30
Vol 23,00,800
Open Interest (OI) 8,41,600
Change in OI -2,27,200
Bid Price 0.30
Offer Price 0.35
Bid Quantity 16,000
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE385.00
0.05 -0.10 -66.67% 335.60
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 1,18,400
Open Interest (OI) 4,96,000
Change in OI -92,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,34,400
Offer Quantity 67,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE327.50
0.25 -0.50 -66.67% 335.40
Previous Close 0.75
Open 0.30
High 0.50
Low 0.25
Vol 1,18,400
Open Interest (OI) 1,69,600
Change in OI -6,400
Bid Price 0.20
Offer Price 0.55
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE380.00
0.05 -0.10 -66.67% 335.60
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 12,92,800
Open Interest (OI) 36,00,000
Change in OI -5,21,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,69,600
Offer Quantity 2,97,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE302.50
0.05 -0.10 -66.67% 335.60
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 25,600
Open Interest (OI) 54,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE325.00
0.15 -0.35 -70.00% 335.50
Previous Close 0.50
Open 0.25
High 0.30
Low 0.10
Vol 3,74,400
Open Interest (OI) 3,48,800
Change in OI -1,21,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE312.50
0.10 -0.25 -71.43% 335.55
Previous Close 0.35
Open 0.10
High 0.10
Low 0.10
Vol 3,200
Open Interest (OI) 38,400
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE365.00
0.05 -0.15 -75.00% 335.60
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 3,16,800
Open Interest (OI) 5,18,400
Change in OI -73,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 51,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE370.00
0.05 -0.15 -75.00% 335.60
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 7,80,800
Open Interest (OI) 17,47,200
Change in OI -2,88,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,15,200
Offer Quantity 83,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE317.50
0.05 -0.15 -75.00% 335.60
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 25,600
Open Interest (OI) 25,600
Change in OI 0
Bid Price 0.05
Offer Price 1.70
Bid Quantity 1,12,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE322.50
0.10 -0.30 -75.00% 335.55
Previous Close 0.40
Open 0.20
High 0.20
Low 0.10
Vol 25,600
Open Interest (OI) 80,000
Change in OI -9,600
Bid Price 0.05
Offer Price 0.15
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE320.00
0.05 -0.25 -83.33% 335.60
Previous Close 0.30
Open 0.30
High 0.35
Low 0.05
Vol 5,50,400
Open Interest (OI) 9,47,200
Change in OI -96,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 80,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE267.50
0.10 -16.75 -99.41% 335.55
Previous Close 16.85
Open 0.35
High 0.35
Low 0.10
Vol 6,400
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE445.00
0.50 0.40 400.00% 335.15
Previous Close 0.10
Open 0.30
High 0.65
Low 0.30
Vol 16,000
Open Interest (OI) 70,400
Change in OI 0
Bid Price 0.50
Offer Price 0.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE270.00
67.90 41.10 153.36% 267.75
Previous Close 26.80
Open 67.90
High 67.90
Low 67.90
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 57.90
Offer Price 74.55
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE337.50
9.75 3.05 45.52% 325.90
Previous Close 6.70
Open 10.45
High 11.05
Low 9.75
Vol 32,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 9.55
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE365.00
4.10 1.20 41.38% 331.55
Previous Close 2.90
Open 4.00
High 4.10
Low 2.85
Vol 28,800
Open Interest (OI) 12,800
Change in OI -3,200
Bid Price 2.55
Offer Price 4.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE290.00
1.45 0.35 31.82% 334.20
Previous Close 1.10
Open 1.45
High 1.45
Low 1.45
Vol 3,200
Open Interest (OI) 44,800
Change in OI 3,200
Bid Price 0.40
Offer Price 2.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE325.00
6.35 1.35 27.00% 329.30
Previous Close 5.00
Open 8.00
High 8.00
Low 6.00
Vol 9,600
Open Interest (OI) 35,200
Change in OI 0
Bid Price 6.25
Offer Price 6.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE390.00
1.50 0.30 25.00% 334.15
Previous Close 1.20
Open 1.35
High 1.50
Low 1.35
Vol 9,600
Open Interest (OI) 1,34,400
Change in OI -3,200
Bid Price 1.15
Offer Price 1.65
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE380.00
2.00 0.30 17.65% 333.65
Previous Close 1.70
Open 1.90
High 2.00
Low 1.75
Vol 1,28,000
Open Interest (OI) 5,82,400
Change in OI 76,800
Bid Price 1.90
Offer Price 2.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE345.00
16.00 2.20 15.94% 319.65
Previous Close 13.80
Open 16.00
High 16.00
Low 16.00
Vol 3,200
Open Interest (OI) 12,800
Change in OI 0
Bid Price 12.75
Offer Price 18.80
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE400.00
1.25 0.15 13.64% 334.40
Previous Close 1.10
Open 1.35
High 1.35
Low 1.00
Vol 5,50,400
Open Interest (OI) 19,07,200
Change in OI 2,14,400
Bid Price 1.05
Offer Price 1.30
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE370.00
2.75 0.25 10.00% 332.90
Previous Close 2.50
Open 2.60
High 3.45
Low 2.50
Vol 1,66,400
Open Interest (OI) 3,74,400
Change in OI 70,400
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
26-11-2020
OPTSTK
CE360.00
3.90 0.20 5.41% 331.75
Previous Close 3.70
Open 4.00
High 4.45
Low 3.75
Vol 4,64,000
Open Interest (OI) 7,00,800
Change in OI 83,200
Bid Price 3.80
Offer Price 3.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE350.00
5.85 0.15 2.63% 329.80
Previous Close 5.70
Open 5.95
High 7.10
Low 5.65
Vol 15,39,200
Open Interest (OI) 15,71,200
Change in OI 4,12,800
Bid Price 5.80
Offer Price 5.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE270.00
0.50 0.00 0.00% 335.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,08,800
Change in OI 0
Bid Price 0.25
Offer Price 1.25
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE410.00
0.90 0.00 0.00% 334.75
Previous Close 0.90
Open 0.90
High 0.90
Low 0.90
Vol 22,400
Open Interest (OI) 2,11,200
Change in OI 16,000
Bid Price 0.75
Offer Price 0.90
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE430.00
0.45 0.00 0.00% 335.20
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 0.15
Offer Price 0.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE440.00
0.55 0.00 0.00% 335.10
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 0.25
Offer Price 0.75
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE395.00
1.50 0.00 0.00% 334.15
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 0.20
Offer Price 0.00
Bid Quantity 12,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE325.00
24.75 0.00 0.00% 310.90
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 5.30
Offer Price 0.00
Bid Quantity 73,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE317.50
4.90 0.00 0.00% 330.75
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 2.00
Offer Price 9.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE310.00
25.00 0.00 0.00% 310.65
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 19.60
Offer Price 33.50
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE375.00
1.95 0.00 0.00% 333.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,05,600
Change in OI 0
Bid Price 2.00
Offer Price 3.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE385.00
1.50 0.00 0.00% 334.15
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 0.15
Offer Price 7.15
Bid Quantity 41,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE390.00
43.25 0.00 0.00% 292.40
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 53.45
Offer Price 62.60
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE322.50
6.30 0.00 0.00% 329.35
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 3.70
Offer Price 5.75
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE305.00
4.45 0.00 0.00% 331.20
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 0.15
Offer Price 8.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE340.00
8.80 -0.05 -0.56% 326.85
Previous Close 8.85
Open 9.00
High 10.70
Low 8.75
Vol 11,90,400
Open Interest (OI) 8,32,000
Change in OI 2,27,200
Bid Price 8.85
Offer Price 8.90
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE350.00
20.80 -0.25 -1.19% 314.85
Previous Close 21.05
Open 18.10
High 22.30
Low 18.10
Vol 96,000
Open Interest (OI) 3,39,200
Change in OI 60,800
Bid Price 20.10
Offer Price 22.00
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE342.50
7.90 -0.10 -1.25% 327.75
Previous Close 8.00
Open 8.35
High 8.80
Low 7.90
Vol 44,800
Open Interest (OI) 12,800
Change in OI 9,600
Bid Price 7.75
Offer Price 12.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE335.00
10.80 -0.15 -1.37% 324.85
Previous Close 10.95
Open 11.00
High 11.85
Low 10.80
Vol 44,800
Open Interest (OI) 38,400
Change in OI 19,200
Bid Price 10.70
Offer Price 12.50
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE345.00
7.05 -0.15 -2.08% 328.60
Previous Close 7.20
Open 7.45
High 8.75
Low 7.00
Vol 1,12,000
Open Interest (OI) 76,800
Change in OI 22,400
Bid Price 6.95
Offer Price 7.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE370.00
37.00 -1.00 -2.63% 298.65
Previous Close 38.00
Open 37.00
High 37.00
Low 37.00
Vol 6,400
Open Interest (OI) 16,000
Change in OI 0
Bid Price 37.00
Offer Price 40.00
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE340.00
14.05 -0.55 -3.77% 321.60
Previous Close 14.60
Open 12.55
High 14.60
Low 11.65
Vol 3,93,600
Open Interest (OI) 8,25,600
Change in OI 1,47,200
Bid Price 13.20
Offer Price 14.50
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE320.00
19.50 -0.80 -3.94% 316.15
Previous Close 20.30
Open 21.80
High 22.00
Low 19.50
Vol 25,600
Open Interest (OI) 57,600
Change in OI 0
Bid Price 18.05
Offer Price 20.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE335.00
11.10 -0.60 -5.13% 324.55
Previous Close 11.70
Open 10.00
High 11.55
Low 9.25
Vol 1,88,800
Open Interest (OI) 1,66,400
Change in OI 38,400
Bid Price 11.15
Offer Price 11.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE330.00
8.70 -0.65 -6.95% 326.95
Previous Close 9.35
Open 8.30
High 9.25
Low 7.10
Vol 6,33,600
Open Interest (OI) 7,96,800
Change in OI 1,15,200
Bid Price 8.60
Offer Price 8.80
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE332.50
10.25 -0.85 -7.66% 325.40
Previous Close 11.10
Open 10.25
High 10.25
Low 10.25
Vol 3,200
Open Interest (OI) 6,400
Change in OI 0
Bid Price 9.75
Offer Price 10.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE330.00
13.25 -1.10 -7.67% 322.40
Previous Close 14.35
Open 15.05
High 15.45
Low 13.05
Vol 1,28,000
Open Interest (OI) 80,000
Change in OI 35,200
Bid Price 12.55
Offer Price 13.30
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE337.50
12.20 -1.45 -10.62% 323.45
Previous Close 13.65
Open 13.65
High 13.65
Low 10.50
Vol 57,600
Open Interest (OI) 16,000
Change in OI 9,600
Bid Price 12.60
Offer Price 12.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE360.00
27.10 -3.90 -12.58% 308.55
Previous Close 31.00
Open 25.45
High 27.10
Low 25.45
Vol 12,800
Open Interest (OI) 60,800
Change in OI 12,800
Bid Price 20.60
Offer Price 30.00
Bid Quantity 73,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE300.00
37.75 -6.10 -13.91% 297.90
Previous Close 43.85
Open 38.40
High 38.40
Low 37.75
Vol 6,400
Open Interest (OI) 19,200
Change in OI 0
Bid Price 28.20
Offer Price 42.30
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE420.00
0.60 -0.10 -14.29% 335.05
Previous Close 0.70
Open 0.70
High 0.70
Low 0.60
Vol 48,000
Open Interest (OI) 3,23,200
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 16,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE320.00
4.75 -0.80 -14.41% 330.90
Previous Close 5.55
Open 4.95
High 5.35
Low 4.20
Vol 6,75,200
Open Interest (OI) 13,21,600
Change in OI 70,400
Bid Price 4.75
Offer Price 5.05
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE300.00
1.25 -0.25 -16.67% 334.40
Previous Close 1.50
Open 1.20
High 1.65
Low 1.10
Vol 2,68,800
Open Interest (OI) 11,13,600
Change in OI 32,000
Bid Price 1.25
Offer Price 1.45
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE310.00
2.55 -0.55 -17.74% 333.10
Previous Close 3.10
Open 2.40
High 2.90
Low 2.00
Vol 92,800
Open Interest (OI) 3,96,800
Change in OI 0
Bid Price 2.50
Offer Price 3.00
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE280.00
0.55 -0.25 -31.25% 335.10
Previous Close 0.80
Open 0.80
High 0.85
Low 0.50
Vol 38,400
Open Interest (OI) 44,800
Change in OI 32,000
Bid Price 0.40
Offer Price 1.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE250.00
0.30 -12.50 -97.66% 335.35
Previous Close 12.80
Open 0.50
High 0.50
Low 0.30
Vol 6,400
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.25
Offer Price 0.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE235.00
0.05 -7.95 -99.38% 335.60
Previous Close 8.00
Open 1.00
High 1.00
Low 0.05
Vol 12,800
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.05
Offer Price 2.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
31-12-2020
OPTSTK
CE360.00
25.10 14.15 129.22% 310.55
Previous Close 10.95
Open 24.95
High 25.10
Low 24.95
Vol 25,600
Open Interest (OI) 25,600
Change in OI 0
Bid Price 6.25
Offer Price 9.55
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
31-12-2020
OPTSTK
CE330.00
47.00 0.00 0.00% 288.65
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 2.70
Offer Price 22.60
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
31-12-2020
OPTSTK
PE330.00
15.00 0.00 0.00% 320.65
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 2.50
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
31-12-2020
OPTSTK
CE425.00
2.90 0.00 0.00% 332.75
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 0.05
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
31-12-2020
OPTSTK
CE380.00
3.10 0.00 0.00% 332.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 76,800
Change in OI 0
Bid Price 3.40
Offer Price 5.90
Bid Quantity 57,600
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