Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
342.40
Change Change %
-2.05 -0.60%

Updated:23 Oct, 2020, 16:11 PM IST

BSE
342.40
Change Change %
-2.15 -0.62%

Updated:23 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
CE310.00
35.35 4.95 16.28% 307.05
Previous Close 30.40
Open 35.50
High 35.50
Low 35.35
Vol 6,400
Open Interest (OI) 3,16,800
Change in OI 0
Bid Price 31.25
Offer Price 32.85
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
18.85 1.70 9.91% 323.55
Previous Close 17.15
Open 16.30
High 19.60
Low 15.40
Vol 1,92,000
Open Interest (OI) 10,91,200
Change in OI -1,44,000
Bid Price 15.15
Offer Price 22.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE345.00
6.30 0.55 9.57% 336.10
Previous Close 5.75
Open 5.00
High 6.70
Low 4.40
Vol 13,92,000
Open Interest (OI) 5,85,600
Change in OI -64,000
Bid Price 6.00
Offer Price 6.60
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE350.00
9.80 0.65 7.10% 332.60
Previous Close 9.15
Open 8.10
High 10.50
Low 7.40
Vol 7,07,200
Open Interest (OI) 11,71,200
Change in OI -1,40,800
Bid Price 9.45
Offer Price 10.15
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE332.50
1.70 0.10 6.25% 340.70
Previous Close 1.60
Open 1.60
High 1.70
Low 1.60
Vol 6,400
Open Interest (OI) 1,60,000
Change in OI -3,200
Bid Price 0.10
Offer Price 1.70
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
28.70 1.20 4.36% 313.70
Previous Close 27.50
Open 24.00
High 29.00
Low 24.00
Vol 32,000
Open Interest (OI) 5,05,600
Change in OI -9,600
Bid Price 28.00
Offer Price 29.10
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE375.00
31.35 0.90 2.96% 311.05
Previous Close 30.45
Open 29.80
High 31.50
Low 29.80
Vol 25,600
Open Interest (OI) 1,24,800
Change in OI 0
Bid Price 32.70
Offer Price 36.45
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
10.70 0.30 2.88% 331.70
Previous Close 10.40
Open 10.60
High 10.70
Low 10.60
Vol 9,600
Open Interest (OI) 73,600
Change in OI -6,400
Bid Price 4.75
Offer Price 12.90
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE300.00
45.90 0.90 2.00% 296.50
Previous Close 45.00
Open 45.90
High 45.90
Low 45.90
Vol 3,200
Open Interest (OI) 2,33,600
Change in OI 0
Bid Price 37.70
Offer Price 51.75
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
16.80 0.10 0.60% 325.60
Previous Close 16.70
Open 20.25
High 20.25
Low 16.80
Vol 12,800
Open Interest (OI) 1,05,600
Change in OI 0
Bid Price 16.50
Offer Price 17.80
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% 342.30
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 3,200
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 2.80
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE270.00
72.00 0.00 0.00% 270.40
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 65.40
Offer Price 87.20
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE430.00
0.20 0.00 0.00% 342.20
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 92,800
Open Interest (OI) 6,27,200
Change in OI -64,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 25,600
Offer Quantity 1,24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE435.00
0.25 0.00 0.00% 342.15
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 0.10
Offer Price 0.25
Bid Quantity 16,000
Offer Quantity 38,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE280.00
68.30 0.00 0.00% 274.10
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 56.55
Offer Price 74.75
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE260.00
49.00 0.00 0.00% 293.40
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 74.05
Offer Price 98.75
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% 342.30
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 0.25
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE395.00
43.95 0.00 0.00% 298.45
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 51.55
Offer Price 58.15
Bid Quantity 9,600
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE250.00
95.00 0.00 0.00% 247.40
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 82.90
Offer Price 110.10
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE357.50
15.40 0.00 0.00% 327.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,72,800
Change in OI 0
Bid Price 15.35
Offer Price 24.35
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE312.50
42.25 0.00 0.00% 300.15
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 28.05
Offer Price 39.90
Bid Quantity 16,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE312.50
0.35 0.00 0.00% 342.05
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 0.20
Offer Price 0.40
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE385.00
29.65 0.00 0.00% 312.75
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 32.95
Offer Price 48.55
Bid Quantity 9,600
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE332.50
14.35 0.00 0.00% 328.05
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 7.50
Offer Price 20.95
Bid Quantity 9,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE305.00
52.50 0.00 0.00% 289.90
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 31.65
Offer Price 48.55
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE277.50
15.30 0.00 0.00% 327.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE267.50
47.00 0.00 0.00% 295.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 67.50
Offer Price 90.25
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE287.50
0.10 0.00 0.00% 342.30
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 0.05
Offer Price 0.20
Bid Quantity 9,600
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% 263.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,200
Change in OI 0
Bid Price 100.35
Offer Price 132.80
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% 342.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 51,200
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
PE275.00
0.05 0.00 0.00% 342.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,400
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE327.50
52.00 0.00 0.00% 290.40
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 14.50
Offer Price 19.90
Bid Quantity 3,200
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE362.50
23.65 0.00 0.00% 318.75
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 26.25
Bid Quantity 6,400
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE317.50
51.30 0.00 0.00% 291.10
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 21.10
Offer Price 34.80
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% 329.60
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 0.00
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
PE307.50
0.45 0.00 0.00% 341.95
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 0.15
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
PE390.00
49.95 0.00 0.00% 292.45
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 37.90
Offer Price 52.80
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE400.00
57.00 0.00 0.00% 285.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,79,200
Change in OI 0
Bid Price 45.65
Offer Price 64.20
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% 320.40
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 17.70
Offer Price 29.95
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE265.00
1.00 0.00 0.00% 341.40
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% 295.90
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 36.80
Offer Price 49.85
Bid Quantity 3,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE355.00
14.60 -0.10 -0.68% 327.80
Previous Close 14.70
Open 12.50
High 14.65
Low 12.00
Vol 38,400
Open Interest (OI) 1,98,400
Change in OI -9,600
Bid Price 12.15
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
PE342.50
4.75 -0.10 -2.06% 337.65
Previous Close 4.85
Open 3.85
High 5.20
Low 3.35
Vol 7,23,200
Open Interest (OI) 2,01,600
Change in OI -41,600
Bid Price 4.50
Offer Price 5.05
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE290.00
55.00 -1.20 -2.14% 287.40
Previous Close 56.20
Open 55.00
High 55.00
Low 55.00
Vol 3,200
Open Interest (OI) 48,000
Change in OI 0
Bid Price 44.35
Offer Price 61.95
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE380.00
35.90 -1.15 -3.10% 306.50
Previous Close 37.05
Open 35.50
High 35.90
Low 35.50
Vol 6,400
Open Interest (OI) 1,56,800
Change in OI -3,200
Bid Price 29.75
Offer Price 45.40
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
3.45 -0.15 -4.17% 338.95
Previous Close 3.60
Open 3.10
High 3.90
Low 2.35
Vol 26,14,400
Open Interest (OI) 22,72,000
Change in OI 54,400
Bid Price 3.20
Offer Price 3.45
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE365.00
21.80 -1.40 -6.03% 320.60
Previous Close 23.20
Open 20.90
High 21.80
Low 20.80
Vol 32,000
Open Interest (OI) 2,46,400
Change in OI -25,600
Bid Price 13.90
Offer Price 29.95
Bid Quantity 19,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE347.50
6.95 -0.60 -7.95% 335.45
Previous Close 7.55
Open 6.75
High 7.30
Low 6.35
Vol 41,600
Open Interest (OI) 1,40,800
Change in OI -25,600
Bid Price 6.05
Offer Price 8.35
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE337.50
2.45 -0.30 -10.91% 339.95
Previous Close 2.75
Open 2.25
High 2.85
Low 1.75
Vol 96,000
Open Interest (OI) 2,24,000
Change in OI 9,600
Bid Price 0.50
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
CE320.00
21.85 -2.90 -11.72% 320.55
Previous Close 24.75
Open 25.35
High 25.35
Low 21.85
Vol 3,48,800
Open Interest (OI) 7,52,000
Change in OI -1,88,800
Bid Price 16.85
Offer Price 25.95
Bid Quantity 3,200
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE337.50
8.45 -1.30 -13.33% 333.95
Previous Close 9.75
Open 8.30
High 8.45
Low 8.30
Vol 6,400
Open Interest (OI) 73,600
Change in OI -3,200
Bid Price 3.30
Offer Price 15.50
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE330.00
12.75 -2.45 -16.12% 329.65
Previous Close 15.20
Open 16.75
High 17.20
Low 12.55
Vol 1,24,800
Open Interest (OI) 4,32,000
Change in OI -54,400
Bid Price 12.80
Offer Price 12.95
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE315.00
26.90 -6.10 -18.48% 315.50
Previous Close 33.00
Open 31.00
High 31.00
Low 26.90
Vol 19,200
Open Interest (OI) 1,53,600
Change in OI 0
Bid Price 23.45
Offer Price 36.75
Bid Quantity 3,200
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE335.00
1.70 -0.40 -19.05% 340.70
Previous Close 2.10
Open 1.45
High 2.10
Low 1.30
Vol 12,16,000
Open Interest (OI) 8,03,200
Change in OI 1,28,000
Bid Price 1.40
Offer Price 2.05
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE440.00
0.20 -0.05 -20.00% 342.20
Previous Close 0.25
Open 0.20
High 0.20
Low 0.15
Vol 4,60,800
Open Interest (OI) 18,20,800
Change in OI -2,52,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,02,400
Offer Quantity 1,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE425.00
0.20 -0.05 -20.00% 342.20
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 1,60,000
Open Interest (OI) 9,44,000
Change in OI -1,02,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 22,400
Offer Quantity 60,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE420.00
0.20 -0.05 -20.00% 342.20
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 6,59,200
Open Interest (OI) 24,06,400
Change in OI -3,52,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,94,400
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE385.00
0.35 -0.10 -22.22% 342.05
Previous Close 0.45
Open 0.45
High 0.45
Low 0.30
Vol 2,94,400
Open Interest (OI) 8,22,400
Change in OI -64,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 51,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE335.00
10.65 -3.25 -23.38% 331.75
Previous Close 13.90
Open 11.50
High 11.50
Low 10.50
Vol 19,200
Open Interest (OI) 1,15,200
Change in OI -3,200
Bid Price 6.10
Offer Price 8.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE300.00
0.15 -0.05 -25.00% 342.25
Previous Close 0.20
Open 0.15
High 0.20
Low 0.05
Vol 7,32,800
Open Interest (OI) 19,39,200
Change in OI -4,00,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 12,800
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE445.00
0.15 -0.05 -25.00% 342.25
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 73,600
Open Interest (OI) 5,98,400
Change in OI -41,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 44,800
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE390.00
0.25 -0.10 -28.57% 342.15
Previous Close 0.35
Open 0.35
High 0.35
Low 0.25
Vol 12,67,200
Open Interest (OI) 30,20,800
Change in OI -5,40,800
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,95,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE400.00
0.25 -0.10 -28.57% 342.15
Previous Close 0.35
Open 0.35
High 0.35
Low 0.20
Vol 53,50,400
Open Interest (OI) 1,35,13,600
Change in OI -8,00,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 11,42,400
Offer Quantity 1,24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE405.00
0.20 -0.10 -33.33% 342.20
Previous Close 0.30
Open 0.25
High 0.30
Low 0.20
Vol 1,40,800
Open Interest (OI) 6,40,000
Change in OI -38,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 57,600
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE415.00
0.20 -0.10 -33.33% 342.20
Previous Close 0.30
Open 0.20
High 0.25
Low 0.20
Vol 73,600
Open Interest (OI) 2,04,800
Change in OI -25,600
Bid Price 0.20
Offer Price 0.25
Bid Quantity 51,200
Offer Quantity 51,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE340.00
5.35 -2.80 -34.36% 337.05
Previous Close 8.15
Open 8.70
High 9.00
Low 4.95
Vol 15,77,600
Open Interest (OI) 11,10,400
Change in OI -1,98,400
Bid Price 5.15
Offer Price 5.40
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
0.75 -0.45 -37.50% 341.65
Previous Close 1.20
Open 1.00
High 1.15
Low 0.70
Vol 12,16,000
Open Interest (OI) 20,51,200
Change in OI 1,05,600
Bid Price 0.70
Offer Price 0.90
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
4.10 -2.70 -39.71% 338.30
Previous Close 6.80
Open 6.75
High 6.90
Low 3.85
Vol 11,13,600
Open Interest (OI) 1,79,200
Change in OI -2,04,800
Bid Price 3.95
Offer Price 4.15
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
0.15 -0.10 -40.00% 342.25
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 22,400
Open Interest (OI) 54,400
Change in OI -3,200
Bid Price 0.15
Offer Price 0.30
Bid Quantity 16,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE380.00
0.35 -0.25 -41.67% 342.05
Previous Close 0.60
Open 0.55
High 0.55
Low 0.35
Vol 29,53,600
Open Interest (OI) 55,61,600
Change in OI -7,32,800
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,02,400
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE345.00
3.20 -2.40 -42.86% 339.20
Previous Close 5.60
Open 6.60
High 6.60
Low 2.95
Vol 28,44,800
Open Interest (OI) 9,50,400
Change in OI 32,000
Bid Price 3.00
Offer Price 3.20
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE395.00
0.20 -0.15 -42.86% 342.20
Previous Close 0.35
Open 0.25
High 0.25
Low 0.20
Vol 25,600
Open Interest (OI) 4,99,200
Change in OI 3,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE375.00
0.40 -0.30 -42.86% 342.00
Previous Close 0.70
Open 0.75
High 0.75
Low 0.35
Vol 9,05,600
Open Interest (OI) 12,35,200
Change in OI -2,11,200
Bid Price 0.35
Offer Price 0.45
Bid Quantity 38,400
Offer Quantity 38,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE365.00
0.65 -0.50 -43.48% 341.75
Previous Close 1.15
Open 1.35
High 1.35
Low 0.50
Vol 11,84,000
Open Interest (OI) 9,21,600
Change in OI -92,800
Bid Price 0.65
Offer Price 0.70
Bid Quantity 6,400
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE347.50
2.60 -2.05 -44.09% 339.80
Previous Close 4.65
Open 5.00
High 5.15
Low 2.30
Vol 6,72,000
Open Interest (OI) 3,48,800
Change in OI 32,000
Bid Price 2.35
Offer Price 2.65
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
0.45 -0.40 -47.06% 341.95
Previous Close 0.85
Open 0.85
High 1.00
Low 0.45
Vol 39,23,200
Open Interest (OI) 31,32,800
Change in OI -64,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 16,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE350.00
2.00 -1.80 -47.37% 340.40
Previous Close 3.80
Open 4.30
High 4.40
Low 1.80
Vol 64,96,000
Open Interest (OI) 62,72,000
Change in OI -1,95,200
Bid Price 1.95
Offer Price 2.05
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
0.90 -0.85 -48.57% 341.50
Previous Close 1.75
Open 2.10
High 2.10
Low 0.80
Vol 74,59,200
Open Interest (OI) 48,54,400
Change in OI -3,87,200
Bid Price 0.90
Offer Price 0.95
Bid Quantity 3,200
Offer Quantity 38,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE352.50
1.55 -1.50 -49.18% 340.85
Previous Close 3.05
Open 3.60
High 3.60
Low 1.45
Vol 7,36,000
Open Interest (OI) 3,23,200
Change in OI -3,200
Bid Price 1.45
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
PE270.00
0.05 -0.05 -50.00% 342.35
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 22,400
Open Interest (OI) 1,18,400
Change in OI -3,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 25,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE410.00
0.15 -0.15 -50.00% 342.25
Previous Close 0.30
Open 0.25
High 0.25
Low 0.10
Vol 4,00,000
Open Interest (OI) 19,87,200
Change in OI -67,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,80,800
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE280.00
0.10 -0.10 -50.00% 342.30
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 35,200
Open Interest (OI) 2,08,000
Change in OI -9,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 35,200
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE362.50
0.70 -0.70 -50.00% 341.70
Previous Close 1.40
Open 0.65
High 1.05
Low 0.55
Vol 48,000
Open Interest (OI) 2,49,600
Change in OI -16,000
Bid Price 0.60
Offer Price 0.90
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE355.00
1.25 -1.25 -50.00% 341.15
Previous Close 2.50
Open 2.50
High 2.70
Low 1.15
Vol 28,03,200
Open Interest (OI) 15,29,600
Change in OI -99,200
Bid Price 1.15
Offer Price 1.30
Bid Quantity 16,000
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE327.50
0.75 -0.80 -51.61% 341.65
Previous Close 1.55
Open 0.80
High 0.80
Low 0.55
Vol 44,800
Open Interest (OI) 1,47,200
Change in OI 0
Bid Price 0.05
Offer Price 0.70
Bid Quantity 22,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE325.00
0.35 -0.40 -53.33% 342.05
Previous Close 0.75
Open 0.65
High 0.65
Low 0.30
Vol 4,35,200
Open Interest (OI) 6,46,400
Change in OI -67,200
Bid Price 0.30
Offer Price 0.40
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
CE357.50
0.90 -1.10 -55.00% 341.50
Previous Close 2.00
Open 1.80
High 1.85
Low 0.90
Vol 48,000
Open Interest (OI) 3,04,000
Change in OI -6,400
Bid Price 0.30
Offer Price 1.00
Bid Quantity 6,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE315.00
0.20 -0.25 -55.56% 342.20
Previous Close 0.45
Open 0.25
High 0.30
Low 0.20
Vol 2,20,800
Open Interest (OI) 3,48,800
Change in OI -73,600
Bid Price 0.15
Offer Price 0.25
Bid Quantity 67,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE305.00
0.15 -0.20 -57.14% 342.25
Previous Close 0.35
Open 0.15
High 0.20
Low 0.15
Vol 12,800
Open Interest (OI) 1,05,600
Change in OI -9,600
Bid Price 0.10
Offer Price 0.20
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE310.00
0.15 -0.20 -57.14% 342.25
Previous Close 0.35
Open 0.25
High 0.25
Low 0.15
Vol 2,11,200
Open Interest (OI) 12,19,200
Change in OI -64,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 3,200
Offer Quantity 41,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE322.50
0.50 -0.70 -58.33% 341.90
Previous Close 1.20
Open 0.50
High 0.50
Low 0.50
Vol 3,200
Open Interest (OI) 57,600
Change in OI -3,200
Bid Price 0.25
Offer Price 0.40
Bid Quantity 32,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE250.00
0.05 -0.10 -66.67% 342.35
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 3,200
Open Interest (OI) 1,08,800
Change in OI -3,200
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
PE285.00
0.05 -0.10 -66.67% 342.35
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 6,400
Open Interest (OI) 9,600
Change in OI -6,400
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE295.00
0.05 -0.10 -66.67% 342.35
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 9,600
Open Interest (OI) 25,600
Change in OI -9,600
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE290.00
0.05 -0.10 -66.67% 342.35
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 38,400
Open Interest (OI) 3,45,600
Change in OI -12,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 32,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE320.00
0.15 -0.35 -70.00% 342.25
Previous Close 0.50
Open 0.50
High 0.50
Low 0.15
Vol 15,74,400
Open Interest (OI) 15,61,600
Change in OI -2,78,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 57,600
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
29-10-2020
OPTSTK
PE317.50
0.20 -0.60 -75.00% 342.20
Previous Close 0.80
Open 0.25
High 0.25
Low 0.20
Vol 19,200
Open Interest (OI) 25,600
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE300.00
43.85 28.85 192.33% 298.55
Previous Close 15.00
Open 46.00
High 46.00
Low 43.85
Vol 12,800
Open Interest (OI) 6,400
Change in OI 0
Bid Price 35.40
Offer Price 54.10
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE325.00
24.75 15.90 179.66% 317.65
Previous Close 8.85
Open 24.75
High 24.75
Low 24.75
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 12.25
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
PE350.00
17.80 0.60 3.49% 324.60
Previous Close 17.20
Open 17.25
High 18.40
Low 16.00
Vol 73,600
Open Interest (OI) 1,63,200
Change in OI 41,600
Bid Price 15.55
Offer Price 27.25
Bid Quantity 3,200
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE345.00
14.30 0.00 0.00% 328.10
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 9.25
Offer Price 12.05
Bid Quantity 3,200
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE365.00
32.95 0.00 0.00% 309.45
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 2.55
Offer Price 8.80
Bid Quantity 3,200
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% 331.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.60
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
PE370.00
33.00 0.00 0.00% 309.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 28.30
Offer Price 37.05
Bid Quantity 9,600
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE280.00
1.00 0.00 0.00% 341.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE395.00
2.25 0.00 0.00% 340.15
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 2.50
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE325.00
6.00 0.00 0.00% 336.40
Previous Close 6.00
Open 5.00
High 6.00
Low 5.00
Vol 9,600
Open Interest (OI) 16,000
Change in OI 3,200
Bid Price 0.80
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
CE330.00
27.05 0.00 0.00% 315.35
Previous Close 27.05
Open 27.00
High 27.05
Low 27.00
Vol 9,600
Open Interest (OI) 12,800
Change in OI 0
Bid Price 10.05
Offer Price 24.40
Bid Quantity 12,800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE317.50
4.20 0.00 0.00% 338.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.50
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
CE445.00
0.75 0.00 0.00% 341.65
Previous Close 0.75
Open 0.50
High 0.75
Low 0.50
Vol 35,200
Open Interest (OI) 51,200
Change in OI 0
Bid Price 0.50
Offer Price 0.75
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE385.00
4.50 0.00 0.00% 337.90
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 2.50
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
PE390.00
43.25 0.00 0.00% 299.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 46.00
Offer Price 56.25
Bid Quantity 19,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE360.00
25.55 0.00 0.00% 316.85
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 21.05
Offer Price 26.00
Bid Quantity 16,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE332.50
9.35 0.00 0.00% 333.05
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 2.20
Offer Price 14.65
Bid Quantity 3,200
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE290.00
0.80 0.00 0.00% 341.60
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 0.55
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE305.00
4.45 0.00 0.00% 337.95
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 0.40
Offer Price 4.40
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE335.00
9.50 -0.05 -0.52% 332.90
Previous Close 9.55
Open 8.70
High 9.50
Low 8.70
Vol 12,800
Open Interest (OI) 57,600
Change in OI 6,400
Bid Price 8.70
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
PE340.00
11.35 -0.30 -2.58% 331.05
Previous Close 11.65
Open 10.20
High 12.25
Low 10.20
Vol 2,40,000
Open Interest (OI) 4,76,800
Change in OI 1,63,200
Bid Price 10.60
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
PE320.00
5.00 -0.20 -3.85% 337.40
Previous Close 5.20
Open 4.00
High 5.00
Low 4.00
Vol 64,000
Open Interest (OI) 1,53,600
Change in OI 35,200
Bid Price 4.25
Offer Price 4.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE330.00
7.25 -0.40 -5.23% 335.15
Previous Close 7.65
Open 7.00
High 7.55
Low 6.60
Vol 1,37,600
Open Interest (OI) 4,06,400
Change in OI 70,400
Bid Price 7.15
Offer Price 7.85
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
13.80 -0.95 -6.44% 328.60
Previous Close 14.75
Open 13.80
High 13.80
Low 13.80
Vol 3,200
Open Interest (OI) 9,600
Change in OI 0
Bid Price 4.15
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
CE340.00
14.00 -1.80 -11.39% 328.40
Previous Close 15.80
Open 17.00
High 17.00
Low 13.70
Vol 1,37,600
Open Interest (OI) 1,88,800
Change in OI 1,02,400
Bid Price 13.55
Offer Price 14.05
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE310.00
2.50 -0.50 -16.67% 339.90
Previous Close 3.00
Open 2.50
High 2.50
Low 2.50
Vol 6,400
Open Interest (OI) 57,600
Change in OI 0
Bid Price 2.30
Offer Price 2.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE390.00
2.60 -0.55 -17.46% 339.80
Previous Close 3.15
Open 2.55
High 2.60
Low 2.50
Vol 22,400
Open Interest (OI) 64,000
Change in OI 19,200
Bid Price 2.50
Offer Price 2.95
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE350.00
9.95 -2.15 -17.77% 332.45
Previous Close 12.10
Open 12.60
High 12.60
Low 9.50
Vol 3,77,600
Open Interest (OI) 6,46,400
Change in OI 1,82,400
Bid Price 9.55
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
27.00 -6.50 -19.40% 315.40
Previous Close 33.50
Open 29.10
High 29.10
Low 27.00
Vol 28,800
Open Interest (OI) 38,400
Change in OI 0
Bid Price 16.80
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
CE360.00
7.00 -1.80 -20.45% 335.40
Previous Close 8.80
Open 8.70
High 8.70
Low 6.65
Vol 1,85,600
Open Interest (OI) 3,61,600
Change in OI 0
Bid Price 6.60
Offer Price 7.05
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
1.90 -0.50 -20.83% 340.50
Previous Close 2.40
Open 2.20
High 2.35
Low 1.90
Vol 2,17,600
Open Interest (OI) 12,73,600
Change in OI 83,200
Bid Price 1.90
Offer Price 2.00
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE380.00
3.50 -1.00 -22.22% 338.90
Previous Close 4.50
Open 4.45
High 4.45
Low 3.35
Vol 1,31,200
Open Interest (OI) 3,61,600
Change in OI 6,400
Bid Price 3.45
Offer Price 4.00
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
PE300.00
1.30 -0.45 -25.71% 341.10
Previous Close 1.75
Open 1.55
High 1.60
Low 1.30
Vol 76,800
Open Interest (OI) 1,82,400
Change in OI 44,800
Bid Price 1.30
Offer Price 1.50
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE370.00
4.60 -1.85 -28.68% 337.80
Previous Close 6.45
Open 5.85
High 5.85
Low 4.60
Vol 1,37,600
Open Interest (OI) 2,14,400
Change in OI 89,600
Bid Price 3.40
Offer Price 5.00
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
3.70 -1.70 -31.48% 338.70
Previous Close 5.40
Open 5.55
High 5.55
Low 3.70
Vol 6,400
Open Interest (OI) 76,800
Change in OI 3,200
Bid Price 3.65
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
CE410.00
1.40 -0.70 -33.33% 341.00
Previous Close 2.10
Open 1.50
High 1.75
Low 1.40
Vol 41,600
Open Interest (OI) 1,31,200
Change in OI 25,600
Bid Price 1.35
Offer Price 1.50
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
0.90 -0.50 -35.71% 341.50
Previous Close 1.40
Open 1.05
High 1.30
Low 0.90
Vol 28,800
Open Interest (OI) 3,23,200
Change in OI 3,200
Bid Price 0.80
Offer Price 0.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
26-11-2020
OPTSTK
CE440.00
0.50 -0.35 -41.18% 341.90
Previous Close 0.85
Open 0.50
High 0.50
Low 0.50
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.30
Offer Price 0.95
Bid Quantity 3,200
Offer Quantity 12,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
31-12-2020
OPTSTK
CE330.00
47.00 0.00 0.00% 295.40
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 11.05
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
PE330.00
15.00 0.00 0.00% 327.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.45
Offer Price 29.40
Bid Quantity 6,400
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% 339.50
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 0.05
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
WIPRO
31-12-2020
OPTSTK
CE380.00
6.70 -1.20 -15.19% 335.70
Previous Close 7.90
Open 7.90
High 7.90
Low 6.70
Vol 38,400
Open Interest (OI) 41,600
Change in OI 0
Bid Price 5.00
Offer Price 7.30
Bid Quantity 32,000
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