Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
339.80
Change Change %
-2.60 -0.76%

Updated:26 Oct, 2020, 15:59 PM IST

BSE
339.70
Change Change %
-2.70 -0.79%

Updated:26 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
PE275.00
0.10 0.05 100.00% 339.70
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 3,200
Open Interest (OI) 19,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE347.50
9.50 2.55 36.69% 330.30
Previous Close 6.95
Open 7.10
High 13.45
Low 6.40
Vol 41,600
Open Interest (OI) 1,24,800
Change in OI -12,800
Bid Price 8.75
Offer Price 19.50
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE357.50
20.35 4.95 32.14% 319.45
Previous Close 15.40
Open 15.30
High 20.35
Low 15.30
Vol 12,800
Open Interest (OI) 1,72,800
Change in OI 0
Bid Price 14.00
Offer Price 24.95
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE352.50
13.50 2.80 26.17% 326.30
Previous Close 10.70
Open 13.50
High 13.50
Low 13.50
Vol 3,200
Open Interest (OI) 73,600
Change in OI 0
Bid Price 12.90
Offer Price 16.20
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE325.00
0.50 0.10 25.00% 339.30
Previous Close 0.40
Open 0.45
High 0.55
Low 0.25
Vol 4,28,800
Open Interest (OI) 4,03,200
Change in OI -2,27,200
Bid Price 0.30
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
PE365.00
26.20 4.40 20.18% 313.60
Previous Close 21.80
Open 27.50
High 27.50
Low 26.20
Vol 32,000
Open Interest (OI) 2,14,400
Change in OI -28,800
Bid Price 22.70
Offer Price 29.05
Bid Quantity 22,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE350.00
11.80 1.85 18.59% 328.00
Previous Close 9.95
Open 10.00
High 14.00
Low 7.80
Vol 4,96,000
Open Interest (OI) 9,79,200
Change in OI -1,92,000
Bid Price 11.75
Offer Price 12.30
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
4.20 0.65 18.31% 335.60
Previous Close 3.55
Open 2.95
High 5.60
Low 2.25
Vol 37,40,800
Open Interest (OI) 18,14,400
Change in OI -1,63,200
Bid Price 4.00
Offer Price 4.25
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE345.00
7.30 0.90 14.06% 332.50
Previous Close 6.40
Open 6.50
High 9.45
Low 4.55
Vol 10,72,000
Open Interest (OI) 4,35,200
Change in OI -1,50,400
Bid Price 6.35
Offer Price 9.55
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
35.75 4.40 14.04% 304.05
Previous Close 31.35
Open 32.00
High 38.25
Low 32.00
Vol 28,800
Open Interest (OI) 1,15,200
Change in OI -9,600
Bid Price 34.35
Offer Price 40.25
Bid Quantity 3,200
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE380.00
40.30 4.40 12.26% 299.50
Previous Close 35.90
Open 38.90
High 40.30
Low 38.90
Vol 22,400
Open Interest (OI) 1,37,600
Change in OI -16,000
Bid Price 38.90
Offer Price 57.65
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE342.50
5.55 0.60 12.12% 334.25
Previous Close 4.95
Open 5.05
High 7.45
Low 3.25
Vol 7,61,600
Open Interest (OI) 1,98,400
Change in OI 19,200
Bid Price 6.35
Offer Price 9.30
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE360.00
20.55 1.90 10.19% 319.25
Previous Close 18.65
Open 17.50
High 22.70
Low 16.75
Vol 1,60,000
Open Interest (OI) 9,56,800
Change in OI -1,12,000
Bid Price 18.35
Offer Price 26.45
Bid Quantity 6,400
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE355.00
15.75 1.40 9.76% 324.05
Previous Close 14.35
Open 12.15
High 18.80
Low 11.80
Vol 60,800
Open Interest (OI) 1,72,800
Change in OI -22,400
Bid Price 11.90
Offer Price 17.45
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE370.00
30.50 2.35 8.35% 309.30
Previous Close 28.15
Open 26.95
High 32.95
Low 26.60
Vol 1,08,800
Open Interest (OI) 4,03,200
Change in OI -92,800
Bid Price 28.20
Offer Price 32.95
Bid Quantity 3,200
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE297.50
0.10 0.00 0.00% 339.70
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 1.00
Bid Quantity 0
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE270.00
72.00 0.00 0.00% 267.80
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 61.85
Offer Price 76.85
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% 339.75
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 0.10
Bid Quantity 0
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% 290.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,800
Change in OI 0
Bid Price 72.20
Offer Price 88.30
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% 339.70
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 0.20
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE395.00
43.95 0.00 0.00% 295.85
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 47.45
Offer Price 60.30
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
95.00 0.00 0.00% 244.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 81.20
Offer Price 99.40
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% 339.75
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE312.50
42.25 0.00 0.00% 297.55
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 25.35
Offer Price 31.50
Bid Quantity 25,600
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE285.00
0.05 0.00 0.00% 339.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 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
PE385.00
29.65 0.00 0.00% 310.15
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 39.50
Offer Price 52.90
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% 339.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 25,600
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE305.00
52.50 0.00 0.00% 287.30
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 31.80
Offer Price 39.60
Bid Quantity 12,800
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% 324.50
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 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE267.50
47.00 0.00 0.00% 292.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 61.50
Offer Price 80.05
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
27.70 0.00 0.00% 312.10
Previous Close 27.70
Open 27.70
High 27.70
Low 27.70
Vol 6,400
Open Interest (OI) 1,47,200
Change in OI 0
Bid Price 21.20
Offer Price 28.75
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
0.10 0.00 0.00% 339.70
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% 261.05
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 97.55
Offer Price 122.15
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% 339.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 48,000
Change in OI -3,200
Bid Price 0.00
Offer Price 0.05
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% 316.15
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 18.15
Offer Price 29.45
Bid Quantity 6,400
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE317.50
51.30 0.00 0.00% 288.50
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 19.30
Offer Price 27.30
Bid Quantity 12,800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE317.50
0.20 0.00 0.00% 339.60
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 0.15
Offer Price 0.75
Bid Quantity 3,200
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% 327.00
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 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE390.00
0.25 0.00 0.00% 339.55
Previous Close 0.25
Open 0.15
High 0.25
Low 0.10
Vol 26,36,800
Open Interest (OI) 37,66,400
Change in OI 7,52,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 80,000
Offer Quantity 2,46,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE400.00
57.00 0.00 0.00% 282.80
Previous Close 57.00
Open 57.00
High 57.00
Low 57.00
Vol 16,000
Open Interest (OI) 1,63,200
Change in OI 0
Bid Price 55.95
Offer Price 68.65
Bid Quantity 73,600
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% 317.80
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 12.90
Offer Price 22.40
Bid Quantity 25,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE290.00
0.05 0.00 0.00% 339.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 48,000
Open Interest (OI) 3,16,800
Change in OI -28,800
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE265.00
1.00 0.00 0.00% 338.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE302.50
46.50 0.00 0.00% 293.30
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 33.35
Offer Price 42.30
Bid Quantity 9,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE302.50
0.15 0.00 0.00% 339.65
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 3,200
Open Interest (OI) 54,400
Change in OI 0
Bid Price 0.10
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
PE390.00
48.40 -1.55 -3.10% 291.40
Previous Close 49.95
Open 48.45
High 48.60
Low 48.25
Vol 25,600
Open Interest (OI) 9,600
Change in OI 0
Bid Price 45.40
Offer Price 56.75
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE290.00
52.05 -2.95 -5.36% 287.75
Previous Close 55.00
Open 52.05
High 52.10
Low 52.00
Vol 16,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 43.10
Offer Price 50.00
Bid Quantity 73,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE337.50
2.50 -0.15 -5.66% 337.30
Previous Close 2.65
Open 7.95
High 7.95
Low 1.55
Vol 3,07,200
Open Interest (OI) 1,92,000
Change in OI -38,400
Bid Price 0.60
Offer Price 3.25
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
20.00 -2.70 -11.89% 319.80
Previous Close 22.70
Open 21.40
High 22.90
Low 17.10
Vol 2,78,400
Open Interest (OI) 5,60,000
Change in OI -1,72,800
Bid Price 14.75
Offer Price 19.55
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
40.10 -5.80 -12.64% 299.70
Previous Close 45.90
Open 43.00
High 43.75
Low 40.10
Vol 67,200
Open Interest (OI) 2,27,200
Change in OI -3,200
Bid Price 36.70
Offer Price 42.60
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE280.00
58.00 -10.30 -15.08% 281.80
Previous Close 68.30
Open 58.00
High 58.00
Low 58.00
Vol 3,200
Open Interest (OI) 64,000
Change in OI 0
Bid Price 52.25
Offer Price 65.35
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE335.00
1.60 -0.30 -15.79% 338.20
Previous Close 1.90
Open 1.75
High 2.75
Low 1.05
Vol 21,21,600
Open Interest (OI) 5,15,200
Change in OI -80,000
Bid Price 1.60
Offer Price 1.65
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE310.00
29.50 -5.85 -16.55% 310.30
Previous Close 35.35
Open 33.00
High 33.00
Low 27.50
Vol 19,200
Open Interest (OI) 3,04,000
Change in OI -9,600
Bid Price 24.25
Offer Price 34.85
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE325.00
14.50 -3.40 -18.99% 325.30
Previous Close 17.90
Open 15.50
High 15.50
Low 14.50
Vol 9,600
Open Interest (OI) 1,02,400
Change in OI -3,200
Bid Price 13.05
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
CE415.00
0.15 -0.05 -25.00% 339.65
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 67,200
Open Interest (OI) 1,92,000
Change in OI -12,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 16,000
Offer Quantity 67,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE395.00
0.15 -0.05 -25.00% 339.65
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 51,200
Open Interest (OI) 4,92,800
Change in OI -6,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,08,800
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE330.00
9.80 -3.55 -26.59% 330.00
Previous Close 13.35
Open 13.95
High 14.00
Low 8.65
Vol 64,000
Open Interest (OI) 4,22,400
Change in OI -12,800
Bid Price 8.80
Offer Price 9.70
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
0.35 -0.15 -30.00% 339.45
Previous Close 0.50
Open 0.40
High 0.40
Low 0.25
Vol 27,58,400
Open Interest (OI) 23,10,400
Change in OI -3,64,800
Bid Price 0.30
Offer Price 0.35
Bid Quantity 35,200
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE322.50
0.35 -0.15 -30.00% 339.45
Previous Close 0.50
Open 0.85
High 0.85
Low 0.35
Vol 12,800
Open Interest (OI) 67,200
Change in OI 9,600
Bid Price 0.20
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
CE362.50
0.45 -0.20 -30.77% 339.35
Previous Close 0.65
Open 0.40
High 0.50
Low 0.30
Vol 1,40,800
Open Interest (OI) 1,56,800
Change in OI -96,000
Bid Price 0.35
Offer Price 0.50
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE365.00
0.40 -0.20 -33.33% 339.40
Previous Close 0.60
Open 0.45
High 0.55
Low 0.25
Vol 8,03,200
Open Interest (OI) 7,07,200
Change in OI -2,11,200
Bid Price 0.30
Offer Price 0.40
Bid Quantity 3,200
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE305.00
0.10 -0.05 -33.33% 339.70
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 22,400
Open Interest (OI) 99,200
Change in OI -6,400
Bid Price 0.05
Offer Price 0.15
Bid Quantity 12,800
Offer Quantity 25,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE300.00
0.10 -0.05 -33.33% 339.70
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 7,39,200
Open Interest (OI) 15,93,600
Change in OI -3,42,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 25,600
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE375.00
0.30 -0.15 -33.33% 339.50
Previous Close 0.45
Open 0.25
High 0.35
Low 0.20
Vol 6,14,400
Open Interest (OI) 9,82,400
Change in OI -2,30,400
Bid Price 0.25
Offer Price 0.30
Bid Quantity 12,800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE332.50
9.35 -5.00 -34.84% 330.45
Previous Close 14.35
Open 11.65
High 11.65
Low 9.35
Vol 12,800
Open Interest (OI) 73,600
Change in OI 0
Bid Price 3.70
Offer Price 11.95
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE380.00
0.25 -0.15 -37.50% 339.55
Previous Close 0.40
Open 0.25
High 0.30
Low 0.15
Vol 27,20,000
Open Interest (OI) 47,00,800
Change in OI -8,19,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 44,800
Offer Quantity 1,18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE435.00
0.15 -0.10 -40.00% 339.65
Previous Close 0.25
Open 0.10
High 0.15
Low 0.10
Vol 9,600
Open Interest (OI) 76,800
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE400.00
0.15 -0.10 -40.00% 339.65
Previous Close 0.25
Open 0.20
High 0.25
Low 0.10
Vol 40,12,800
Open Interest (OI) 1,09,18,400
Change in OI -24,60,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,08,000
Offer Quantity 5,18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE335.00
6.35 -4.30 -40.38% 333.45
Previous Close 10.65
Open 8.30
High 8.70
Low 5.00
Vol 99,200
Open Interest (OI) 1,47,200
Change in OI 32,000
Bid Price 2.90
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
CE357.50
0.65 -0.45 -40.91% 339.15
Previous Close 1.10
Open 0.85
High 0.85
Low 0.45
Vol 3,93,600
Open Interest (OI) 2,11,200
Change in OI -96,000
Bid Price 0.55
Offer Price 1.00
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE332.50
1.00 -0.70 -41.18% 338.80
Previous Close 1.70
Open 1.00
High 1.75
Low 0.65
Vol 3,84,000
Open Interest (OI) 1,60,000
Change in OI -3,200
Bid Price 0.10
Offer Price 1.75
Bid Quantity 35,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE360.00
0.55 -0.40 -42.11% 339.25
Previous Close 0.95
Open 0.80
High 0.80
Low 0.40
Vol 61,24,800
Open Interest (OI) 41,31,200
Change in OI -7,00,800
Bid Price 0.50
Offer Price 0.55
Bid Quantity 12,800
Offer Quantity 67,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE330.00
0.55 -0.40 -42.11% 339.25
Previous Close 0.95
Open 0.80
High 1.20
Low 0.35
Vol 29,82,400
Open Interest (OI) 14,52,800
Change in OI -3,93,600
Bid Price 0.50
Offer Price 0.65
Bid Quantity 19,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE340.00
3.15 -2.30 -42.20% 336.65
Previous Close 5.45
Open 1.65
High 6.80
Low 1.65
Vol 31,10,400
Open Interest (OI) 15,32,800
Change in OI 4,35,200
Bid Price 3.15
Offer Price 3.95
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE385.00
0.20 -0.15 -42.86% 339.60
Previous Close 0.35
Open 0.15
High 0.25
Low 0.15
Vol 3,32,800
Open Interest (OI) 6,94,400
Change in OI -1,31,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 9,600
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE355.00
0.80 -0.60 -42.86% 339.00
Previous Close 1.40
Open 1.35
High 1.35
Low 0.60
Vol 26,20,800
Open Interest (OI) 11,36,000
Change in OI -3,93,600
Bid Price 0.80
Offer Price 0.85
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
1.20 -0.95 -44.19% 338.60
Previous Close 2.15
Open 1.40
High 2.45
Low 0.95
Vol 1,15,64,800
Open Interest (OI) 51,36,000
Change in OI -10,75,200
Bid Price 1.15
Offer Price 1.25
Bid Quantity 12,800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE342.50
2.35 -2.05 -46.59% 337.45
Previous Close 4.40
Open 4.55
High 5.30
Low 1.95
Vol 10,17,600
Open Interest (OI) 2,30,400
Change in OI 54,400
Bid Price 1.50
Offer Price 5.00
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE327.50
0.40 -0.35 -46.67% 339.40
Previous Close 0.75
Open 0.30
High 0.80
Low 0.25
Vol 32,000
Open Interest (OI) 1,40,800
Change in OI -3,200
Bid Price 0.30
Offer Price 0.45
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE352.50
0.85 -0.80 -48.48% 338.95
Previous Close 1.65
Open 1.65
High 1.75
Low 0.80
Vol 7,36,000
Open Interest (OI) 3,32,800
Change in OI 9,600
Bid Price 0.80
Offer Price 1.00
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
1.75 -1.65 -48.53% 338.05
Previous Close 3.40
Open 3.00
High 4.20
Low 1.50
Vol 40,09,600
Open Interest (OI) 10,56,000
Change in OI 1,12,000
Bid Price 1.50
Offer Price 1.95
Bid Quantity 16,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE337.50
4.30 -4.15 -49.11% 335.50
Previous Close 8.45
Open 4.35
High 4.35
Low 4.30
Vol 6,400
Open Interest (OI) 76,800
Change in OI 3,200
Bid Price 4.00
Offer Price 8.30
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE280.00
0.05 -0.05 -50.00% 339.75
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 22,400
Open Interest (OI) 1,85,600
Change in OI -16,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 25,600
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE347.50
1.40 -1.45 -50.88% 338.40
Previous Close 2.85
Open 2.50
High 3.20
Low 1.20
Vol 8,06,400
Open Interest (OI) 3,04,000
Change in OI -48,000
Bid Price 0.70
Offer Price 2.90
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
0.10 -0.15 -60.00% 339.70
Previous Close 0.25
Open 0.10
High 0.15
Low 0.10
Vol 1,24,800
Open Interest (OI) 5,76,000
Change in OI -51,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,16,800
Offer Quantity 57,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE320.00
0.10 -0.15 -60.00% 339.70
Previous Close 0.25
Open 0.20
High 0.30
Low 0.10
Vol 10,94,400
Open Interest (OI) 12,60,800
Change in OI -2,84,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,92,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE315.00
0.10 -0.15 -60.00% 339.70
Previous Close 0.25
Open 0.15
High 0.20
Low 0.10
Vol 1,47,200
Open Interest (OI) 2,81,600
Change in OI -70,400
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
CE410.00
0.05 -0.10 -66.67% 339.75
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 3,58,400
Open Interest (OI) 17,72,800
Change in OI -2,14,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,84,800
Offer Quantity 1,02,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE445.00
0.05 -0.10 -66.67% 339.75
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 38,400
Open Interest (OI) 5,66,400
Change in OI -32,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,65,600
Offer Quantity 70,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE312.50
0.10 -0.25 -71.43% 339.70
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 0.10
Offer Price 0.70
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE327.50
13.80 -38.20 -73.46% 326.00
Previous Close 52.00
Open 13.80
High 13.80
Low 13.80
Vol 3,200
Open Interest (OI) 51,200
Change in OI 0
Bid Price 11.40
Offer Price 16.95
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE430.00
0.05 -0.15 -75.00% 339.75
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 1,50,400
Open Interest (OI) 5,56,800
Change in OI -67,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,83,200
Offer Quantity 99,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE440.00
0.05 -0.15 -75.00% 339.75
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 7,04,000
Open Interest (OI) 14,14,400
Change in OI -3,55,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,70,400
Offer Quantity 2,52,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE425.00
0.05 -0.15 -75.00% 339.75
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 1,63,200
Open Interest (OI) 8,89,600
Change in OI -83,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,40,800
Offer Quantity 38,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE420.00
0.05 -0.15 -75.00% 339.75
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 5,37,600
Open Interest (OI) 19,96,800
Change in OI -3,58,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 11,45,600
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE310.00
0.05 -0.15 -75.00% 339.75
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 6,27,200
Open Interest (OI) 8,99,200
Change in OI -3,13,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,85,600
Offer Quantity 1,21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE307.50
0.10 -0.35 -77.78% 339.70
Previous Close 0.45
Open 0.10
High 0.10
Low 0.10
Vol 3,200
Open Interest (OI) 35,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE350.00
18.30 0.55 3.10% 321.50
Previous Close 17.75
Open 17.00
High 19.85
Low 15.65
Vol 70,400
Open Interest (OI) 2,04,800
Change in OI 38,400
Bid Price 10.75
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
PE360.00
26.30 0.75 2.94% 313.50
Previous Close 25.55
Open 24.20
High 26.30
Low 23.95
Vol 9,600
Open Interest (OI) 38,400
Change in OI 0
Bid Price 16.50
Offer Price 29.30
Bid Quantity 73,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE340.00
12.00 0.10 0.84% 327.80
Previous Close 11.90
Open 12.75
High 13.10
Low 10.45
Vol 5,21,600
Open Interest (OI) 6,40,000
Change in OI 1,69,600
Bid Price 11.55
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
PE345.00
13.80 0.00 0.00% 326.00
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 12.95
Offer Price 23.45
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% 306.85
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 1.50
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
CE430.00
11.00 0.00 0.00% 328.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.10
Offer Price 1.30
Bid Quantity 32,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE440.00
0.50 0.00 0.00% 339.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.30
Offer Price 0.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE325.00
24.75 0.00 0.00% 315.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 7.65
Offer Price 42.50
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE317.50
4.20 0.00 0.00% 335.60
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 9.85
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
4.50 0.00 0.00% 335.30
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 0.25
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
PE390.00
43.25 0.00 0.00% 296.55
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 48.60
Offer Price 60.05
Bid Quantity 22,400
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE332.50
9.35 0.00 0.00% 330.45
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 5.35
Offer Price 12.15
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% 335.35
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 0.15
Offer Price 7.95
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE300.00
43.85 0.00 0.00% 295.95
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 32.05
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
PE335.00
9.30 -0.15 -1.59% 330.50
Previous Close 9.45
Open 9.50
High 10.00
Low 8.00
Vol 96,000
Open Interest (OI) 1,31,200
Change in OI 73,600
Bid Price 8.05
Offer Price 9.95
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
26.50 -1.00 -3.64% 313.30
Previous Close 27.50
Open 26.80
High 26.80
Low 26.50
Vol 6,400
Open Interest (OI) 48,000
Change in OI 6,400
Bid Price 14.80
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
PE330.00
7.10 -0.35 -4.70% 332.70
Previous Close 7.45
Open 7.50
High 7.80
Low 6.30
Vol 2,94,400
Open Interest (OI) 4,96,000
Change in OI 76,800
Bid Price 6.75
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
PE290.00
0.75 -0.05 -6.25% 339.05
Previous Close 0.80
Open 0.75
High 0.75
Low 0.75
Vol 32,000
Open Interest (OI) 38,400
Change in OI 0
Bid Price 0.75
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
PE370.00
30.50 -2.50 -7.58% 309.30
Previous Close 33.00
Open 30.50
High 30.50
Low 30.50
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 32.00
Offer Price 40.50
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
2.25 -0.25 -10.00% 337.55
Previous Close 2.50
Open 2.50
High 2.50
Low 2.25
Vol 25,600
Open Interest (OI) 67,200
Change in OI 12,800
Bid Price 1.85
Offer Price 2.50
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE300.00
1.15 -0.20 -14.81% 338.65
Previous Close 1.35
Open 1.15
High 1.30
Low 1.10
Vol 2,08,000
Open Interest (OI) 3,39,200
Change in OI 1,56,800
Bid Price 1.05
Offer Price 1.10
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE325.00
5.00 -1.00 -16.67% 334.80
Previous Close 6.00
Open 4.50
High 5.00
Low 4.50
Vol 12,800
Open Interest (OI) 32,000
Change in OI 12,800
Bid Price 3.45
Offer Price 6.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE375.00
3.00 -0.70 -18.92% 336.80
Previous Close 3.70
Open 4.50
High 4.50
Low 3.00
Vol 28,800
Open Interest (OI) 86,400
Change in OI 9,600
Bid Price 1.10
Offer Price 2.90
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE320.00
3.90 -1.00 -20.41% 335.90
Previous Close 4.90
Open 4.90
High 4.90
Low 3.65
Vol 11,32,800
Open Interest (OI) 10,62,400
Change in OI 9,05,600
Bid Price 3.75
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
CE340.00
11.00 -3.30 -23.08% 328.80
Previous Close 14.30
Open 13.40
High 14.55
Low 9.90
Vol 4,89,600
Open Interest (OI) 4,41,600
Change in OI 2,49,600
Bid Price 10.70
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
CE420.00
0.75 -0.25 -25.00% 339.05
Previous Close 1.00
Open 1.00
High 1.05
Low 0.70
Vol 25,600
Open Interest (OI) 3,29,600
Change in OI 6,400
Bid Price 0.65
Offer Price 0.70
Bid Quantity 6,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE350.00
7.50 -2.70 -26.47% 332.30
Previous Close 10.20
Open 9.85
High 10.20
Low 6.65
Vol 8,09,600
Open Interest (OI) 8,22,400
Change in OI 1,60,000
Bid Price 7.45
Offer Price 7.50
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE410.00
1.10 -0.40 -26.67% 338.70
Previous Close 1.50
Open 1.50
High 1.50
Low 1.05
Vol 73,600
Open Interest (OI) 1,85,600
Change in OI 51,200
Bid Price 1.05
Offer Price 1.15
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE360.00
5.00 -2.05 -29.08% 334.80
Previous Close 7.05
Open 7.95
High 8.00
Low 4.20
Vol 4,35,200
Open Interest (OI) 4,32,000
Change in OI 67,200
Bid Price 4.90
Offer Price 4.95
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
1.75 -0.80 -31.37% 338.05
Previous Close 2.55
Open 2.60
High 2.60
Low 1.65
Vol 35,200
Open Interest (OI) 80,000
Change in OI 16,000
Bid Price 1.75
Offer Price 1.95
Bid Quantity 22,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE395.00
1.50 -0.75 -33.33% 338.30
Previous Close 2.25
Open 1.50
High 1.50
Low 1.50
Vol 9,600
Open Interest (OI) 19,200
Change in OI 0
Bid Price 0.50
Offer Price 1.70
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE400.00
1.30 -0.70 -35.00% 338.50
Previous Close 2.00
Open 1.90
High 2.00
Low 1.20
Vol 4,16,000
Open Interest (OI) 14,81,600
Change in OI 1,98,400
Bid Price 1.25
Offer Price 1.30
Bid Quantity 16,000
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE370.00
3.10 -1.80 -36.73% 336.70
Previous Close 4.90
Open 4.25
High 4.80
Low 2.00
Vol 1,12,000
Open Interest (OI) 2,75,200
Change in OI 64,000
Bid Price 3.00
Offer Price 3.30
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
15.95 -11.10 -41.04% 323.85
Previous Close 27.05
Open 15.00
High 16.00
Low 15.00
Vol 9,600
Open Interest (OI) 19,200
Change in OI 6,400
Bid Price 15.05
Offer Price 16.80
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
2.05 -1.45 -41.43% 337.75
Previous Close 3.50
Open 3.40
High 3.60
Low 2.05
Vol 2,56,000
Open Interest (OI) 4,32,000
Change in OI 70,400
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
CE345.00
8.30 -6.00 -41.96% 331.50
Previous Close 14.30
Open 18.00
High 20.10
Low 6.00
Vol 22,400
Open Interest (OI) 19,200
Change in OI 0
Bid Price 8.75
Offer Price 9.75
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE280.00
0.55 -0.45 -45.00% 339.25
Previous Close 1.00
Open 0.55
High 0.55
Low 0.55
Vol 6,400
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.50
Offer Price 0.75
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE445.00
0.10 -0.65 -86.67% 339.70
Previous Close 0.75
Open 0.75
High 0.75
Low 0.10
Vol 48,000
Open Interest (OI) 67,200
Change in OI 16,000
Bid Price 0.20
Offer Price 0.35
Bid Quantity 3,200
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% 292.80
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 5.65
Offer Price 25.85
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% 324.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 1.85
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% 336.90
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 0.05
Offer Price 0.00
Bid Quantity 32,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
31-12-2020
OPTSTK
CE380.00
4.50 -2.20 -32.84% 335.30
Previous Close 6.70
Open 4.50
High 4.50
Low 4.50
Vol 32,000
Open Interest (OI) 73,600
Change in OI 32,000
Bid Price 4.10
Offer Price 5.50
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