Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
344.45
Change Change %
1.00 0.29%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
344.55
Change Change %
1.05 0.31%

Updated:22 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
PE322.50
1.20 0.70 140.00% 343.25
Previous Close 0.50
Open 1.20
High 1.20
Low 1.20
Vol 3,200
Open Interest (OI) 60,800
Change in OI 0
Bid Price 0.60
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
CE335.00
13.90 3.40 32.38% 330.55
Previous Close 10.50
Open 12.00
High 14.50
Low 12.00
Vol 22,400
Open Interest (OI) 1,21,600
Change in OI 0
Bid Price 8.35
Offer Price 13.80
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
0.45 0.10 28.57% 344.00
Previous Close 0.35
Open 0.40
High 0.45
Low 0.40
Vol 12,800
Open Interest (OI) 44,800
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE445.00
0.25 0.05 25.00% 344.20
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 1,15,200
Open Interest (OI) 6,40,000
Change in OI -96,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 12,800
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE365.00
23.20 1.20 5.45% 321.25
Previous Close 22.00
Open 21.05
High 23.20
Low 20.90
Vol 9,600
Open Interest (OI) 2,75,200
Change in OI -3,200
Bid Price 20.35
Offer Price 26.05
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE400.00
57.00 2.90 5.36% 287.45
Previous Close 54.10
Open 57.00
High 57.00
Low 57.00
Vol 3,200
Open Interest (OI) 1,82,400
Change in OI 0
Bid Price 55.35
Offer Price 61.10
Bid Quantity 32,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE337.50
9.75 0.40 4.28% 334.70
Previous Close 9.35
Open 10.45
High 10.45
Low 9.75
Vol 6,400
Open Interest (OI) 80,000
Change in OI 0
Bid Price 2.65
Offer Price 16.65
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE355.00
14.70 0.60 4.26% 329.75
Previous Close 14.10
Open 13.15
High 14.70
Low 12.50
Vol 35,200
Open Interest (OI) 2,17,600
Change in OI 3,200
Bid Price 12.35
Offer Price 13.40
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
24.75 0.75 3.13% 319.70
Previous Close 24.00
Open 26.00
High 26.00
Low 24.75
Vol 9,600
Open Interest (OI) 9,44,000
Change in OI 0
Bid Price 23.35
Offer Price 29.40
Bid Quantity 12,800
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE330.00
15.20 0.30 2.01% 329.25
Previous Close 14.90
Open 15.90
High 17.80
Low 14.20
Vol 32,000
Open Interest (OI) 4,89,600
Change in OI -16,000
Bid Price 15.15
Offer Price 15.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE380.00
37.05 0.05 0.14% 307.40
Previous Close 37.00
Open 36.25
High 37.05
Low 36.05
Vol 51,200
Open Interest (OI) 1,63,200
Change in OI -41,600
Bid Price 35.80
Offer Price 40.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE297.50
0.10 0.00 0.00% 344.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 0.50
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% 272.45
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 61.45
Offer Price 83.10
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
0.10 0.00 0.00% 344.35
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 12,800
Open Interest (OI) 1,21,600
Change in OI -3,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 32,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE435.00
0.25 0.00 0.00% 344.20
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 0.15
Offer Price 0.30
Bid Quantity 3,200
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE280.00
68.30 0.00 0.00% 276.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 67,200
Change in OI 0
Bid Price 56.30
Offer Price 70.30
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE280.00
0.15 0.00 0.00% 344.30
Previous Close 0.15
Open 0.10
High 0.20
Low 0.10
Vol 25,600
Open Interest (OI) 2,27,200
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 22,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE260.00
49.00 0.00 0.00% 295.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,800
Change in OI 0
Bid Price 75.70
Offer Price 94.25
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
0.10 0.00 0.00% 344.35
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 0.05
Offer Price 0.00
Bid Quantity 6,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE395.00
43.95 0.00 0.00% 300.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 45.80
Offer Price 52.30
Bid Quantity 19,200
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE250.00
95.00 0.00 0.00% 249.45
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 84.85
Offer Price 105.40
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
16.70 0.00 0.00% 327.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,12,000
Change in OI 0
Bid Price 17.10
Offer Price 25.10
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE312.50
42.25 0.00 0.00% 302.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,400
Change in OI 0
Bid Price 29.00
Offer Price 38.65
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE425.00
0.25 0.00 0.00% 344.20
Previous Close 0.25
Open 0.20
High 0.25
Low 0.20
Vol 83,200
Open Interest (OI) 10,52,800
Change in OI -57,600
Bid Price 0.20
Offer Price 0.30
Bid Quantity 38,400
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE385.00
29.65 0.00 0.00% 314.80
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 39.30
Offer Price 46.90
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE332.50
14.35 0.00 0.00% 330.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,000
Change in OI 0
Bid Price 9.75
Offer Price 17.90
Bid Quantity 16,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE305.00
52.50 0.00 0.00% 291.95
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 38.00
Offer Price 44.85
Bid Quantity 32,000
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE305.00
0.35 0.00 0.00% 344.10
Previous Close 0.35
Open 0.30
High 0.35
Low 0.25
Vol 16,000
Open Interest (OI) 1,15,200
Change in OI -3,200
Bid Price 0.25
Offer Price 0.35
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE277.50
15.30 0.00 0.00% 329.15
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 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE267.50
47.00 0.00 0.00% 297.45
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 68.35
Offer Price 85.95
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE315.00
33.00 0.00 0.00% 311.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,60,000
Change in OI 0
Bid Price 24.65
Offer Price 35.05
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE230.00
78.75 0.00 0.00% 265.70
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 96.75
Offer Price 128.45
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% 344.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE327.50
52.00 0.00 0.00% 292.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,200
Change in OI 0
Bid Price 15.70
Offer Price 20.80
Bid Quantity 32,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE327.50
1.55 0.00 0.00% 342.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,56,800
Change in OI 0
Bid Price 0.00
Offer Price 1.55
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE362.50
23.65 0.00 0.00% 320.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,40,800
Change in OI 0
Bid Price 12.90
Offer Price 19.55
Bid Quantity 73,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE317.50
51.30 0.00 0.00% 293.15
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 24.50
Offer Price 32.70
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE317.50
0.80 0.00 0.00% 343.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,600
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE272.50
12.80 0.00 0.00% 331.65
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 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE310.00
30.40 0.00 0.00% 314.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,20,000
Change in OI 0
Bid Price 32.85
Offer Price 51.10
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE390.00
49.95 0.00 0.00% 294.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,800
Change in OI 0
Bid Price 45.05
Offer Price 51.60
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE290.00
56.20 0.00 0.00% 288.25
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 49.35
Offer Price 61.90
Bid Quantity 16,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE265.00
1.00 0.00 0.00% 343.45
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% 297.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 37.95
Offer Price 47.10
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE370.00
27.50 -0.25 -0.90% 316.95
Previous Close 27.75
Open 26.75
High 28.00
Low 26.75
Vol 67,200
Open Interest (OI) 5,31,200
Change in OI -41,600
Bid Price 25.85
Offer Price 32.65
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE347.50
4.65 -0.05 -1.06% 339.80
Previous Close 4.70
Open 4.60
High 6.35
Low 4.05
Vol 7,23,200
Open Interest (OI) 3,20,000
Change in OI 22,400
Bid Price 4.50
Offer Price 4.60
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE342.50
6.75 -0.15 -2.17% 337.70
Previous Close 6.90
Open 7.80
High 8.80
Low 6.00
Vol 3,13,600
Open Interest (OI) 3,87,200
Change in OI -3,200
Bid Price 5.90
Offer Price 7.40
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE300.00
45.00 -1.10 -2.39% 299.45
Previous Close 46.10
Open 43.50
High 45.00
Low 43.50
Vol 6,400
Open Interest (OI) 2,36,800
Change in OI -3,200
Bid Price 39.40
Offer Price 49.95
Bid Quantity 3,200
Offer Quantity 92,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE340.00
7.75 -0.25 -3.13% 336.70
Previous Close 8.00
Open 7.65
High 10.70
Low 7.00
Vol 13,34,400
Open Interest (OI) 13,08,800
Change in OI -32,000
Bid Price 7.75
Offer Price 8.35
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
5.40 -0.25 -4.42% 339.05
Previous Close 5.65
Open 5.70
High 7.60
Low 4.85
Vol 28,57,600
Open Interest (OI) 9,15,200
Change in OI 3,200
Bid Price 5.25
Offer Price 5.65
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE352.50
10.40 -0.55 -5.02% 334.05
Previous Close 10.95
Open 10.50
High 12.60
Low 10.15
Vol 25,600
Open Interest (OI) 73,600
Change in OI 0
Bid Price 8.20
Offer Price 11.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE350.00
3.70 -0.25 -6.33% 340.75
Previous Close 3.95
Open 3.60
High 5.45
Low 3.30
Vol 74,91,200
Open Interest (OI) 64,67,200
Change in OI 83,200
Bid Price 3.75
Offer Price 3.80
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE357.50
2.00 -0.20 -9.09% 342.45
Previous Close 2.20
Open 2.20
High 2.95
Low 1.85
Vol 4,92,800
Open Interest (OI) 3,16,800
Change in OI 38,400
Bid Price 0.60
Offer Price 2.25
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE352.50
3.00 -0.30 -9.09% 341.45
Previous Close 3.30
Open 3.30
High 4.35
Low 2.70
Vol 6,27,200
Open Interest (OI) 3,20,000
Change in OI -38,400
Bid Price 2.70
Offer Price 3.15
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
22.00 -2.50 -10.20% 322.45
Previous Close 24.50
Open 22.00
High 22.00
Low 22.00
Vol 3,200
Open Interest (OI) 54,400
Change in OI 0
Bid Price 21.30
Offer Price 24.50
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE375.00
30.45 -3.55 -10.44% 314.00
Previous Close 34.00
Open 31.00
High 31.40
Low 30.00
Vol 35,200
Open Interest (OI) 1,24,800
Change in OI -12,800
Bid Price 26.55
Offer Price 31.85
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE360.00
17.00 -2.00 -10.53% 327.45
Previous Close 19.00
Open 16.80
High 19.40
Low 15.05
Vol 1,24,800
Open Interest (OI) 12,41,600
Change in OI -35,200
Bid Price 16.35
Offer Price 18.10
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE350.00
9.20 -1.15 -11.11% 335.25
Previous Close 10.35
Open 10.35
High 11.10
Low 7.45
Vol 10,11,200
Open Interest (OI) 13,08,800
Change in OI -2,30,400
Bid Price 8.45
Offer Price 10.15
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE355.00
2.40 -0.30 -11.11% 342.05
Previous Close 2.70
Open 2.60
High 3.60
Low 2.20
Vol 27,68,000
Open Interest (OI) 16,44,800
Change in OI 32,000
Bid Price 2.30
Offer Price 2.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE360.00
1.70 -0.25 -12.82% 342.75
Previous Close 1.95
Open 1.70
High 2.55
Low 1.50
Vol 50,56,000
Open Interest (OI) 52,67,200
Change in OI -4,19,200
Bid Price 1.70
Offer Price 1.80
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE410.00
0.30 -0.05 -14.29% 344.15
Previous Close 0.35
Open 0.30
High 0.30
Low 0.25
Vol 3,58,400
Open Interest (OI) 20,60,800
Change in OI -1,05,600
Bid Price 0.25
Offer Price 0.30
Bid Quantity 28,800
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE415.00
0.30 -0.05 -14.29% 344.15
Previous Close 0.35
Open 0.30
High 0.30
Low 0.25
Vol 64,000
Open Interest (OI) 2,30,400
Change in OI -16,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 51,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE342.50
4.95 -0.85 -14.66% 339.50
Previous Close 5.80
Open 5.75
High 6.20
Low 3.80
Vol 6,33,600
Open Interest (OI) 2,49,600
Change in OI 86,400
Bid Price 4.50
Offer Price 5.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE365.00
1.15 -0.20 -14.81% 343.30
Previous Close 1.35
Open 1.10
High 1.75
Low 1.05
Vol 12,54,400
Open Interest (OI) 10,24,000
Change in OI -1,21,600
Bid Price 1.10
Offer Price 1.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE362.50
1.40 -0.25 -15.15% 343.05
Previous Close 1.65
Open 1.40
High 1.40
Low 1.40
Vol 9,600
Open Interest (OI) 2,72,000
Change in OI -3,200
Bid Price 0.80
Offer Price 1.80
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE345.00
5.95 -1.15 -16.20% 338.50
Previous Close 7.10
Open 7.15
High 7.65
Low 3.60
Vol 15,20,000
Open Interest (OI) 6,52,800
Change in OI 9,600
Bid Price 5.80
Offer Price 6.20
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE420.00
0.25 -0.05 -16.67% 344.20
Previous Close 0.30
Open 0.30
High 0.30
Low 0.25
Vol 5,79,200
Open Interest (OI) 27,61,600
Change in OI -2,43,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 8,03,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE347.50
7.40 -1.50 -16.85% 337.05
Previous Close 8.90
Open 7.15
High 8.55
Low 6.25
Vol 57,600
Open Interest (OI) 1,69,600
Change in OI -6,400
Bid Price 4.80
Offer Price 7.75
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE357.50
15.40 -3.25 -17.43% 329.05
Previous Close 18.65
Open 12.75
High 15.40
Low 12.75
Vol 6,400
Open Interest (OI) 1,76,000
Change in OI 3,200
Bid Price 13.25
Offer Price 15.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE340.00
3.70 -0.90 -19.57% 340.75
Previous Close 4.60
Open 5.15
High 5.15
Low 2.80
Vol 18,78,400
Open Interest (OI) 22,30,400
Change in OI 9,600
Bid Price 3.20
Offer Price 3.80
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE430.00
0.20 -0.05 -20.00% 344.25
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 60,800
Open Interest (OI) 6,97,600
Change in OI -19,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,15,200
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE440.00
0.20 -0.05 -20.00% 344.25
Previous Close 0.25
Open 0.20
High 0.25
Low 0.20
Vol 1,76,000
Open Interest (OI) 20,76,800
Change in OI -1,18,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 6,62,400
Offer Quantity 2,30,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE400.00
0.40 -0.10 -20.00% 344.05
Previous Close 0.50
Open 0.50
High 0.55
Low 0.30
Vol 39,00,800
Open Interest (OI) 1,42,30,400
Change in OI -8,99,200
Bid Price 0.35
Offer Price 0.40
Bid Quantity 25,600
Offer Quantity 3,04,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE375.00
0.70 -0.20 -22.22% 343.75
Previous Close 0.90
Open 0.90
High 1.15
Low 0.65
Vol 6,68,800
Open Interest (OI) 14,49,600
Change in OI -1,18,400
Bid Price 0.70
Offer Price 0.75
Bid Quantity 12,800
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE337.50
2.75 -0.85 -23.61% 341.70
Previous Close 3.60
Open 3.40
High 4.75
Low 2.45
Vol 2,33,600
Open Interest (OI) 2,14,400
Change in OI -3,200
Bid Price 1.35
Offer Price 2.95
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE370.00
0.80 -0.25 -23.81% 343.65
Previous Close 1.05
Open 0.95
High 1.30
Low 0.80
Vol 26,17,600
Open Interest (OI) 32,00,000
Change in OI -2,49,600
Bid Price 0.80
Offer Price 0.85
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE335.00
2.10 -0.70 -25.00% 342.35
Previous Close 2.80
Open 2.85
High 3.05
Low 1.75
Vol 10,11,200
Open Interest (OI) 6,91,200
Change in OI -1,15,200
Bid Price 1.90
Offer Price 2.15
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE380.00
0.60 -0.20 -25.00% 343.85
Previous Close 0.80
Open 0.80
High 0.90
Low 0.50
Vol 31,87,200
Open Interest (OI) 63,04,000
Change in OI -4,54,400
Bid Price 0.55
Offer Price 0.60
Bid Quantity 83,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE302.50
0.25 -0.10 -28.57% 344.20
Previous Close 0.35
Open 0.25
High 0.25
Low 0.25
Vol 3,200
Open Interest (OI) 60,800
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE395.00
0.35 -0.15 -30.00% 344.10
Previous Close 0.50
Open 0.50
High 0.50
Low 0.30
Vol 1,15,200
Open Interest (OI) 5,12,000
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE315.00
0.45 -0.20 -30.77% 344.00
Previous Close 0.65
Open 0.45
High 0.60
Low 0.40
Vol 1,05,600
Open Interest (OI) 4,22,400
Change in OI -9,600
Bid Price 0.40
Offer Price 0.45
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
0.30 -0.15 -33.33% 344.15
Previous Close 0.45
Open 0.35
High 0.40
Low 0.30
Vol 2,84,800
Open Interest (OI) 6,75,200
Change in OI -48,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 19,200
Offer Quantity 99,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE330.00
1.20 -0.60 -33.33% 343.25
Previous Close 1.80
Open 1.80
High 2.05
Low 1.05
Vol 14,20,800
Open Interest (OI) 19,36,000
Change in OI 83,200
Bid Price 1.10
Offer Price 1.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE390.00
0.40 -0.20 -33.33% 344.05
Previous Close 0.60
Open 0.60
High 0.65
Low 0.35
Vol 24,48,000
Open Interest (OI) 35,71,200
Change in OI -8,06,400
Bid Price 0.35
Offer Price 0.40
Bid Quantity 38,400
Offer Quantity 1,08,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE332.50
1.55 -0.80 -34.04% 342.90
Previous Close 2.35
Open 2.40
High 2.40
Low 1.55
Vol 32,000
Open Interest (OI) 1,63,200
Change in OI 0
Bid Price 0.65
Offer Price 2.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE385.00
0.45 -0.25 -35.71% 344.00
Previous Close 0.70
Open 0.65
High 0.70
Low 0.40
Vol 1,47,200
Open Interest (OI) 8,89,600
Change in OI -28,800
Bid Price 0.45
Offer Price 0.50
Bid Quantity 6,400
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE295.00
0.15 -0.10 -40.00% 344.30
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 9,600
Open Interest (OI) 35,200
Change in OI -3,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE290.00
0.15 -0.10 -40.00% 344.30
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 48,000
Open Interest (OI) 3,58,400
Change in OI -12,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE325.00
0.70 -0.55 -44.00% 343.75
Previous Close 1.25
Open 1.45
High 1.45
Low 0.70
Vol 4,00,000
Open Interest (OI) 7,10,400
Change in OI -6,400
Bid Price 0.65
Offer Price 0.70
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE310.00
0.25 -0.20 -44.44% 344.20
Previous Close 0.45
Open 0.35
High 0.45
Low 0.25
Vol 3,87,200
Open Interest (OI) 12,89,600
Change in OI 25,600
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,05,600
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE312.50
0.35 -0.30 -46.15% 344.10
Previous Close 0.65
Open 0.35
High 0.35
Low 0.35
Vol 3,200
Open Interest (OI) 44,800
Change in OI 0
Bid Price 0.20
Offer Price 1.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE320.00
0.45 -0.40 -47.06% 344.00
Previous Close 0.85
Open 0.90
High 1.10
Low 0.45
Vol 7,77,600
Open Interest (OI) 18,72,000
Change in OI -19,200
Bid Price 0.40
Offer Price 0.50
Bid Quantity 64,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE250.00
0.05 -0.05 -50.00% 344.40
Previous Close 0.10
Open 0.05
High 0.30
Low 0.05
Vol 28,800
Open Interest (OI) 1,18,400
Change in OI -3,200
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE285.00
0.15 -0.15 -50.00% 344.30
Previous Close 0.30
Open 0.10
High 0.15
Low 0.10
Vol 6,400
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE275.00
0.05 -0.05 -50.00% 344.40
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 22,400
Change in OI -3,200
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
29-10-2020
OPTSTK
PE300.00
0.15 -0.20 -57.14% 344.30
Previous Close 0.35
Open 0.35
High 0.40
Low 0.15
Vol 11,00,800
Open Interest (OI) 23,71,200
Change in OI -3,61,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,56,800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE287.50
0.10 -0.15 -60.00% 344.35
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 3,200
Open Interest (OI) 12,800
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE345.00
14.30 8.70 155.36% 330.15
Previous Close 5.60
Open 13.45
High 14.30
Low 13.30
Vol 32,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 13.80
Offer Price 14.60
Bid Quantity 12,800
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE335.00
9.55 2.70 39.42% 334.90
Previous Close 6.85
Open 9.40
High 10.25
Low 9.40
Vol 38,400
Open Interest (OI) 48,000
Change in OI 19,200
Bid Price 6.50
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
CE420.00
1.40 0.15 12.00% 343.05
Previous Close 1.25
Open 1.20
High 1.40
Low 1.20
Vol 28,800
Open Interest (OI) 3,20,000
Change in OI 3,200
Bid Price 1.00
Offer Price 1.50
Bid Quantity 22,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE410.00
2.15 0.15 7.50% 342.30
Previous Close 2.00
Open 2.00
High 2.15
Low 2.00
Vol 44,800
Open Interest (OI) 83,200
Change in OI 22,400
Bid Price 1.60
Offer Price 2.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE365.00
32.95 0.00 0.00% 311.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 6.20
Offer Price 17.55
Bid Quantity 32,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE430.00
11.00 0.00 0.00% 333.45
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 0.60
Offer Price 1.00
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE370.00
33.00 0.00 0.00% 311.45
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 30.00
Offer Price 35.65
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE280.00
1.00 0.00 0.00% 343.45
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 0.50
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
CE330.00
27.05 0.00 0.00% 317.40
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 9.65
Offer Price 39.95
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE445.00
0.75 0.00 0.00% 343.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,400
Change in OI 0
Bid Price 0.50
Offer Price 0.75
Bid Quantity 3,200
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE317.50
4.20 0.00 0.00% 340.25
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 0.25
Offer Price 9.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE320.00
33.50 0.00 0.00% 310.95
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 18.75
Offer Price 60.00
Bid Quantity 73,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE385.00
4.50 0.00 0.00% 339.95
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 3.25
Offer Price 4.00
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
3.15 0.00 0.00% 341.30
Previous Close 3.15
Open 2.85
High 3.50
Low 2.80
Vol 22,400
Open Interest (OI) 44,800
Change in OI -3,200
Bid Price 2.90
Offer Price 3.55
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE390.00
43.25 0.00 0.00% 301.20
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 44.70
Offer Price 58.45
Bid Quantity 16,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE380.00
4.50 0.00 0.00% 339.95
Previous Close 4.50
Open 5.10
High 5.20
Low 4.10
Vol 1,37,600
Open Interest (OI) 3,55,200
Change in OI 41,600
Bid Price 4.30
Offer Price 4.80
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% 340.00
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 5.00
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE350.00
12.10 -0.40 -3.20% 332.35
Previous Close 12.50
Open 12.50
High 14.00
Low 11.45
Vol 3,74,400
Open Interest (OI) 4,67,200
Change in OI 96,000
Bid Price 12.00
Offer Price 12.20
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE370.00
6.20 -0.30 -4.62% 338.25
Previous Close 6.50
Open 7.15
High 7.25
Low 6.00
Vol 41,600
Open Interest (OI) 1,28,000
Change in OI 16,000
Bid Price 5.65
Offer Price 6.50
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE360.00
8.60 -0.55 -6.01% 335.85
Previous Close 9.15
Open 9.45
High 10.25
Low 8.25
Vol 1,92,000
Open Interest (OI) 3,61,600
Change in OI 51,200
Bid Price 8.60
Offer Price 8.80
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE340.00
15.80 -1.15 -6.78% 328.65
Previous Close 16.95
Open 18.15
High 19.10
Low 15.60
Vol 89,600
Open Interest (OI) 86,400
Change in OI 41,600
Bid Price 16.00
Offer Price 18.00
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE375.00
5.55 -0.45 -7.50% 338.90
Previous Close 6.00
Open 5.30
High 5.55
Low 5.25
Vol 54,400
Open Interest (OI) 67,200
Change in OI 38,400
Bid Price 1.00
Offer Price 10.00
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE360.00
25.55 -2.20 -7.93% 318.90
Previous Close 27.75
Open 25.55
High 25.55
Low 25.55
Vol 3,200
Open Interest (OI) 41,600
Change in OI 0
Bid Price 13.60
Offer Price 24.75
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE350.00
17.05 -2.20 -11.43% 327.40
Previous Close 19.25
Open 19.25
High 19.25
Low 16.40
Vol 44,800
Open Interest (OI) 1,18,400
Change in OI 32,000
Bid Price 16.80
Offer Price 19.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE400.00
2.40 -0.40 -14.29% 342.05
Previous Close 2.80
Open 2.85
High 3.15
Low 2.15
Vol 2,94,400
Open Interest (OI) 11,90,400
Change in OI 1,21,600
Bid Price 2.30
Offer Price 2.70
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE340.00
11.50 -1.95 -14.50% 332.95
Previous Close 13.45
Open 12.15
High 12.80
Low 11.00
Vol 1,47,200
Open Interest (OI) 3,13,600
Change in OI 28,800
Bid Price 11.30
Offer Price 12.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE320.00
5.20 -1.10 -17.46% 339.25
Previous Close 6.30
Open 5.15
High 5.20
Low 4.75
Vol 64,000
Open Interest (OI) 1,18,400
Change in OI 22,400
Bid Price 4.50
Offer Price 5.00
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE330.00
7.70 -1.65 -17.65% 336.75
Previous Close 9.35
Open 8.05
High 8.45
Low 7.20
Vol 1,15,200
Open Interest (OI) 3,36,000
Change in OI 48,000
Bid Price 7.35
Offer Price 8.05
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
0.80 -0.20 -20.00% 343.65
Previous Close 1.00
Open 0.80
High 0.80
Low 0.80
Vol 3,200
Open Interest (OI) 6,400
Change in OI 3,200
Bid Price 0.55
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
CE395.00
2.25 -0.75 -25.00% 342.20
Previous Close 3.00
Open 3.00
High 3.00
Low 2.25
Vol 9,600
Open Interest (OI) 12,800
Change in OI 0
Bid Price 2.10
Offer Price 2.50
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
6.00 -2.00 -25.00% 338.45
Previous Close 8.00
Open 6.05
High 6.05
Low 6.00
Vol 9,600
Open Interest (OI) 9,600
Change in OI 0
Bid Price 4.70
Offer Price 9.90
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE310.00
3.00 -1.00 -25.00% 341.45
Previous Close 4.00
Open 3.00
High 3.00
Low 3.00
Vol 3,200
Open Interest (OI) 57,600
Change in OI 0
Bid Price 2.40
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
PE300.00
1.75 -0.65 -27.08% 342.70
Previous Close 2.40
Open 2.25
High 2.25
Low 1.75
Vol 41,600
Open Interest (OI) 1,34,400
Change in OI 6,400
Bid Price 1.75
Offer Price 1.85
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
14.75 -59.85 -80.23% 329.70
Previous Close 74.60
Open 14.50
High 14.75
Low 14.50
Vol 16,000
Open Interest (OI) 6,400
Change in OI 0
Bid Price 10.65
Offer Price 0.00
Bid Quantity 16,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE332.50
9.35 -54.75 -85.41% 335.10
Previous Close 64.10
Open 9.35
High 9.35
Low 9.35
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 8.45
Offer Price 14.40
Bid Quantity 16,000
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
31-12-2020
OPTSTK
CE380.00
7.90 0.00 0.00% 336.55
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 0.10
Offer Price 20.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
31-12-2020
OPTSTK
CE425.00
2.90 0.00 0.00% 341.55
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 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
CE330.00
47.00 0.00 0.00% 297.45
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 7.45
Offer Price 32.45
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% 329.45
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 1.05
Offer Price 24.40
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