Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
313.90
Change Change %
9.20 3.02%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
313.90
Change Change %
9.30 3.05%

Updated:25 Sep, 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
PE260.00
1.25 1.05 525.00% 312.65
Previous Close 0.20
Open 0.55
High 1.25
Low 0.55
Vol 6,400
Open Interest (OI) 6,400
Change in OI -3,200
Bid Price 0.65
Offer Price 1.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE370.00
2.15 0.50 30.30% 311.75
Previous Close 1.65
Open 1.90
High 2.15
Low 1.80
Vol 1,37,600
Open Interest (OI) 89,600
Change in OI 0
Bid Price 0.55
Offer Price 2.05
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE365.00
2.45 0.50 25.64% 311.45
Previous Close 1.95
Open 2.20
High 2.50
Low 2.20
Vol 16,000
Open Interest (OI) 12,800
Change in OI 0
Bid Price 1.95
Offer Price 2.70
Bid Quantity 3,200
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE315.00
15.30 3.05 24.90% 298.60
Previous Close 12.25
Open 12.75
High 16.00
Low 12.50
Vol 6,20,800
Open Interest (OI) 1,63,200
Change in OI 3,200
Bid Price 14.80
Offer Price 16.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE320.00
12.90 2.45 23.44% 301.00
Previous Close 10.45
Open 11.00
High 13.75
Low 10.50
Vol 21,76,000
Open Interest (OI) 11,39,200
Change in OI 3,200
Bid Price 12.65
Offer Price 13.20
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
9.25 1.75 23.33% 304.65
Previous Close 7.50
Open 7.55
High 9.80
Low 7.55
Vol 14,94,400
Open Interest (OI) 5,12,000
Change in OI 0
Bid Price 8.65
Offer Price 9.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE325.00
11.00 2.05 22.91% 302.90
Previous Close 8.95
Open 9.20
High 12.95
Low 8.90
Vol 6,84,800
Open Interest (OI) 1,82,400
Change in OI -3,200
Bid Price 10.75
Offer Price 11.20
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE340.00
6.50 1.20 22.64% 307.40
Previous Close 5.30
Open 6.00
High 6.90
Low 5.30
Vol 10,81,600
Open Interest (OI) 4,51,200
Change in OI 3,200
Bid Price 6.05
Offer Price 6.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE312.50
16.55 3.00 22.14% 297.35
Previous Close 13.55
Open 14.00
High 17.05
Low 13.70
Vol 1,24,800
Open Interest (OI) 35,200
Change in OI 3,200
Bid Price 16.00
Offer Price 17.95
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE350.00
4.45 0.80 21.92% 309.45
Previous Close 3.65
Open 3.70
High 4.80
Low 3.70
Vol 15,23,200
Open Interest (OI) 4,67,200
Change in OI 3,200
Bid Price 4.25
Offer Price 4.45
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE310.00
17.55 3.15 21.88% 296.35
Previous Close 14.40
Open 15.95
High 18.55
Low 14.20
Vol 26,17,600
Open Interest (OI) 5,12,000
Change in OI -16,000
Bid Price 17.25
Offer Price 17.90
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE317.50
14.00 2.45 21.21% 299.90
Previous Close 11.55
Open 12.60
High 14.00
Low 12.50
Vol 22,400
Open Interest (OI) 35,200
Change in OI 0
Bid Price 14.05
Offer Price 18.45
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE300.00
23.05 3.80 19.74% 290.85
Previous Close 19.25
Open 19.80
High 24.10
Low 19.50
Vol 3,04,000
Open Interest (OI) 2,59,200
Change in OI 0
Bid Price 17.55
Offer Price 23.25
Bid Quantity 19,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE327.50
9.90 1.55 18.56% 304.00
Previous Close 8.35
Open 8.65
High 10.05
Low 8.65
Vol 22,400
Open Interest (OI) 41,600
Change in OI 6,400
Bid Price 9.95
Offer Price 11.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE322.50
11.80 1.65 16.26% 302.10
Previous Close 10.15
Open 10.15
High 12.30
Low 1.10
Vol 38,400
Open Interest (OI) 28,800
Change in OI -3,200
Bid Price 5.10
Offer Price 14.15
Bid Quantity 3,200
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE360.00
3.00 0.40 15.38% 310.90
Previous Close 2.60
Open 3.05
High 3.35
Low 2.45
Vol 8,22,400
Open Interest (OI) 2,94,400
Change in OI 3,200
Bid Price 3.00
Offer Price 3.15
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE270.00
39.00 3.90 11.11% 274.90
Previous Close 35.10
Open 38.00
High 39.00
Low 38.00
Vol 6,400
Open Interest (OI) 6,400
Change in OI 0
Bid Price 37.35
Offer Price 53.65
Bid Quantity 9,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE325.00
27.00 2.50 10.20% 286.90
Previous Close 24.50
Open 27.00
High 27.00
Low 27.00
Vol 3,200
Open Interest (OI) 9,600
Change in OI 0
Bid Price 6.65
Offer Price 29.60
Bid Quantity 19,200
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE305.00
20.70 1.30 6.70% 293.20
Previous Close 19.40
Open 17.80
High 21.30
Low 16.75
Vol 73,600
Open Interest (OI) 28,800
Change in OI -6,400
Bid Price 19.10
Offer Price 26.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE322.50
25.40 0.80 3.25% 288.50
Previous Close 24.60
Open 25.40
High 25.40
Low 25.40
Vol 3,200
Open Interest (OI) 28,800
Change in OI 0
Bid Price 5.15
Offer Price 25.10
Bid Quantity 19,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE260.00
49.00 1.00 2.08% 264.90
Previous Close 48.00
Open 49.00
High 49.00
Low 49.00
Vol 3,200
Open Interest (OI) 12,800
Change in OI 0
Bid Price 46.75
Offer Price 64.20
Bid Quantity 9,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE267.50
47.00 0.00 0.00% 266.90
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 42.60
Offer Price 56.40
Bid Quantity 9,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE335.00
9.15 0.00 0.00% 304.75
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 6.70
Offer Price 8.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE287.50
20.85 0.00 0.00% 293.05
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 2.05
Offer Price 14.90
Bid Quantity 22,400
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% 235.15
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 75.45
Offer Price 97.90
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE250.00
56.00 0.00 0.00% 257.90
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 54.55
Offer Price 75.00
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE275.00
4.35 0.00 0.00% 309.55
Previous Close 4.35
Open 4.35
High 4.35
Low 4.35
Vol 9,600
Open Interest (OI) 35,200
Change in OI 0
Bid Price 2.00
Offer Price 5.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE330.00
21.90 0.00 0.00% 292.00
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 5.55
Offer Price 39.65
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE317.50
18.30 0.00 0.00% 295.60
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 0.70
Offer Price 33.60
Bid Quantity 19,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE272.50
12.80 0.00 0.00% 301.10
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 1.20
Offer Price 0.00
Bid Quantity 16,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE332.50
8.40 0.00 0.00% 305.50
Previous Close 8.40
Open 8.40
High 8.40
Low 8.40
Vol 3,200
Open Interest (OI) 9,600
Change in OI 0
Bid Price 4.75
Offer Price 11.35
Bid Quantity 73,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE277.50
15.30 0.00 0.00% 298.60
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 1.35
Offer Price 10.45
Bid Quantity 22,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE302.50
28.00 0.00 0.00% 285.90
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 13.55
Offer Price 28.00
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE290.00
28.00 -2.00 -6.67% 285.90
Previous Close 30.00
Open 28.10
High 28.10
Low 28.00
Vol 6,400
Open Interest (OI) 38,400
Change in OI 0
Bid Price 18.55
Offer Price 36.35
Bid Quantity 19,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE280.00
37.00 -3.00 -7.50% 276.90
Previous Close 40.00
Open 34.05
High 37.00
Low 34.05
Vol 9,600
Open Interest (OI) 76,800
Change in OI 0
Bid Price 35.20
Offer Price 43.25
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE320.00
18.35 -5.45 -22.90% 295.55
Previous Close 23.80
Open 23.00
High 24.65
Low 18.15
Vol 1,66,400
Open Interest (OI) 1,85,600
Change in OI 0
Bid Price 16.25
Offer Price 22.45
Bid Quantity 19,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE312.50
14.50 -4.55 -23.88% 299.40
Previous Close 19.05
Open 17.45
High 19.30
Low 14.00
Vol 19,200
Open Interest (OI) 35,200
Change in OI 0
Bid Price 1.15
Offer Price 0.00
Bid Quantity 12,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE230.00
0.45 -0.15 -25.00% 313.45
Previous Close 0.60
Open 0.85
High 0.85
Low 0.40
Vol 57,600
Open Interest (OI) 92,800
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE315.00
15.55 -5.45 -25.95% 298.35
Previous Close 21.00
Open 20.70
High 20.70
Low 15.30
Vol 1,15,200
Open Interest (OI) 86,400
Change in OI 3,200
Bid Price 9.30
Offer Price 15.60
Bid Quantity 25,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE310.00
13.35 -4.80 -26.45% 300.55
Previous Close 18.15
Open 16.25
High 18.75
Low 12.70
Vol 9,72,800
Open Interest (OI) 3,04,000
Change in OI -9,600
Bid Price 13.05
Offer Price 13.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE302.50
10.00 -3.85 -27.80% 303.90
Previous Close 13.85
Open 14.30
High 14.30
Low 10.00
Vol 48,000
Open Interest (OI) 25,600
Change in OI 3,200
Bid Price 3.60
Offer Price 15.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE305.00
11.25 -4.35 -27.88% 302.65
Previous Close 15.60
Open 12.95
High 16.00
Low 10.65
Vol 4,70,400
Open Interest (OI) 86,400
Change in OI 0
Bid Price 10.90
Offer Price 16.70
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
9.00 -3.75 -29.41% 304.90
Previous Close 12.75
Open 12.30
High 13.45
Low 8.65
Vol 14,72,000
Open Interest (OI) 6,65,600
Change in OI -3,200
Bid Price 8.90
Offer Price 9.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE307.50
11.90 -5.10 -30.00% 302.00
Previous Close 17.00
Open 15.35
High 15.35
Low 11.70
Vol 1,02,400
Open Interest (OI) 48,000
Change in OI -6,400
Bid Price 0.35
Offer Price 14.95
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE295.00
7.35 -4.55 -38.24% 306.55
Previous Close 11.90
Open 9.95
High 10.60
Low 7.10
Vol 80,000
Open Interest (OI) 35,200
Change in OI 0
Bid Price 6.80
Offer Price 7.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE280.00
3.70 -2.30 -38.33% 310.20
Previous Close 6.00
Open 5.55
High 6.25
Low 3.50
Vol 10,40,000
Open Interest (OI) 3,55,200
Change in OI 3,200
Bid Price 3.60
Offer Price 3.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE290.00
5.60 -3.55 -38.80% 308.30
Previous Close 9.15
Open 6.50
High 12.45
Low 5.60
Vol 4,80,000
Open Interest (OI) 1,50,400
Change in OI 0
Bid Price 5.30
Offer Price 6.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE270.00
2.00 -1.50 -42.86% 311.90
Previous Close 3.50
Open 1.70
High 4.00
Low 1.70
Vol 3,26,400
Open Interest (OI) 1,31,200
Change in OI 0
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
29-10-2020
OPTSTK
CE345.00
4.80 -4.20 -46.67% 309.10
Previous Close 9.00
Open 4.80
High 4.80
Low 4.80
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 4.55
Offer Price 5.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE250.00
0.80 -1.25 -60.98% 313.10
Previous Close 2.05
Open 2.45
High 2.45
Low 0.75
Vol 1,37,600
Open Interest (OI) 1,08,800
Change in OI 0
Bid Price 0.75
Offer Price 0.95
Bid Quantity 3,200
Offer Quantity 6,400

PUT/CALL Ratio (PCR)

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

Options Chain

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

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