Wipro (WIPRO) option chain analysis (30 Jul)
Wipro (WIPRO) option chain analysis 30 Jul 2020 expiry
Wipro (WIPRO) deals in IT Consulting & Software
Stock of Wipro closed at 224.20, opened at 221.00 and traded inside a range of 219.55 and 225.45 with a volume of 71.8 lakhs.
| Date | Close | Open | High | Low | Volume |
| 02 Thu Jul | 224.20 | 221.00 | 225.45 | 219.55 | 71.8 lakhs |
| 01 Wed Jul | 219.05 | 221.00 | 222.40 | 218.35 | 39.53 lakhs |
| 30 Tue Jun | 219.65 | 219.60 | 221.95 | 218.00 | 55.01 lakhs |
| 29 Mon Jun | 219.70 | 222.05 | 225.90 | 218.70 | 66.88 lakhs |
| 26 Fri Jun | 225.45 | 219.30 | 230.00 | 218.30 | 191.95 lakhs |
Price action analysis of WIPRO based on a short term time period is
Price action analysis of WIPRO based on a short to mid term time period is
Wipro has a LOT size of 3200
Call of strike 230.00 has highest open interest of 1571200 with 491.00 total contracts traded, and a volume of 1925120000 and is trading at a premium of 6.60 Click here to view WIPRO 230.00 Call price analysis
Put of strike 220.00 has highest open interest of 406400 with 127.00 total contracts traded, and a volume of 1054720000 and is trading at a premium of 6.65 Click here to view WIPRO 220.00 Put price analysis
Most active WIPRO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| WIPRO 230 CE | 6.60 | 1571200 | 491.00 | 19251.2 lakhs |
| WIPRO 240 CE | 3.55 | 880000 | 275.00 | 24780.8 lakhs |
| WIPRO 225 CE | 8.70 | 470400 | 147.00 | 6860.8 lakhs |
| WIPRO 220 CE | 11.35 | 419200 | 131.00 | 13209.6 lakhs |
| WIPRO 235 CE | 4.75 | 416000 | 130.00 | 6656 lakhs |
| WIPRO 220 PE | 6.65 | 406400 | 127.00 | 10547.2 lakhs |
| WIPRO 210 PE | 3.40 | 384000 | 120.00 | 9011.2 lakhs |
| WIPRO 250 CE | 1.80 | 345600 | 108.00 | 14540.8 lakhs |
| WIPRO 260 CE | 0.85 | 230400 | 72.00 | 10137.6 lakhs |
| WIPRO 215 PE | 4.75 | 140800 | 44.00 | 4608 lakhs |
| WIPRO 200 PE | 1.60 | 137600 | 43.00 | 12800 lakhs |
| WIPRO 225 PE | 9.00 | 108800 | 34.00 | 3276.8 lakhs |
| WIPRO 218 PE | 5.45 | 80000 | 25.00 | 1228.8 lakhs |
| WIPRO 228 CE | 8.00 | 70400 | 22.00 | 2662.4 lakhs |
| WIPRO 223 PE | 7.55 | 67200 | 21.00 | 1638.4 lakhs |
| WIPRO 223 CE | 10.55 | 64000 | 20.00 | 2560 lakhs |
| WIPRO 213 PE | 4.10 | 64000 | 20.00 | 1536 lakhs |
| WIPRO 233 CE | 5.65 | 57600 | 18.00 | 921.6 lakhs |
| WIPRO 190 PE | 0.70 | 51200 | 16.00 | 3584 lakhs |
| WIPRO 228 PE | 10.55 | 44800 | 14.00 | 1126.4 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
WIPRO in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| WIPRO 223 CE | 10.55 | 9.75 | 10.55 | 9.75 | 64000 | 20.00 | 2560 lakhs |
| WIPRO 220 CE | 11.35 | 9.95 | 12.05 | 9.60 | 419200 | 131.00 | 13209.6 lakhs |
| WIPRO 218 CE | 13.55 | 11.95 | 13.55 | 11.95 | 32000 | 10.00 | 614.4 lakhs |
| WIPRO 215 CE | 15.20 | 14.15 | 15.20 | 14.15 | 28800 | 9.00 | 1433.6 lakhs |
| WIPRO 213 CE | 13.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 614.4 lakhs |
| WIPRO 210 CE | 17.65 | 18.10 | 18.15 | 17.65 | 12800 | 4.00 | 1740.8 lakhs |
| WIPRO 208 CE | 17.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 204.8 lakhs |
| WIPRO 205 CE | 25.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 716.8 lakhs |
| WIPRO 203 CE | 16.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 200 CE | 26.50 | 26.50 | 26.50 | 26.50 | 6400 | 2.00 | 1024 lakhs |
| WIPRO 198 CE | 23.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 204.8 lakhs |
| WIPRO 195 CE | 22.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 193 CE | 21.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 190 CE | 30.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 102.4 lakhs |
| WIPRO 188 CE | 31.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 409.6 lakhs |
| WIPRO 185 CE | 27.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 183 CE | 26.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 180 CE | 36.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 204.8 lakhs |
| WIPRO 178 CE | 30.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 175 CE | 32.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 173 CE | 33.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 170 CE | 35.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 168 CE | 37.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 165 CE | 38.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 163 CE | 41.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 160 CE | 41.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 155 CE | 45.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 150 CE | 48.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 145 CE | 52.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 140 CE | 56.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
WIPRO Call (CE) of strike 222.50 has an intrinsic value of 1.7 rupees
WIPRO Call (CE) of strike 220.00 has an intrinsic value of 4.2 rupees
WIPRO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| WIPRO 225 CE | 8.70 | 7.35 | 9.50 | 7.35 | 470400 | 147.00 | 6860.8 lakhs |
| WIPRO 228 CE | 8.00 | 7.15 | 8.20 | 7.15 | 70400 | 22.00 | 2662.4 lakhs |
| WIPRO 230 CE | 6.60 | 5.45 | 7.20 | 5.40 | 1571200 | 491.00 | 19251.2 lakhs |
| WIPRO 233 CE | 5.65 | 5.90 | 6.15 | 5.65 | 57600 | 18.00 | 921.6 lakhs |
| WIPRO 235 CE | 4.75 | 4.00 | 5.30 | 4.00 | 416000 | 130.00 | 6656 lakhs |
| WIPRO 238 CE | 5.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 240 CE | 3.55 | 2.80 | 4.00 | 2.80 | 880000 | 275.00 | 24780.8 lakhs |
| WIPRO 243 CE | 4.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 245 CE | 2.60 | 2.20 | 3.05 | 2.20 | 22400 | 7.00 | 1536 lakhs |
| WIPRO 248 CE | 4.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 250 CE | 1.80 | 1.65 | 2.10 | 1.50 | 345600 | 108.00 | 14540.8 lakhs |
| WIPRO 253 CE | 3.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 255 CE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 204.8 lakhs |
| WIPRO 258 CE | 2.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 260 CE | 0.85 | 0.85 | 1.15 | 0.75 | 230400 | 72.00 | 10137.6 lakhs |
| WIPRO 263 CE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 265 CE | 0.75 | 0.75 | 0.75 | 0.70 | 12800 | 4.00 | 5939.2 lakhs |
WIPRO Call (CE) of strike 225.00 has an intrinsic value of 0 rupees
WIPRO Call (CE) of strike 227.50 has an intrinsic value of 0 rupees
WIPRO in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| WIPRO 225 PE | 9.00 | 10.25 | 10.25 | 8.50 | 108800 | 34.00 | 3276.8 lakhs |
| WIPRO 228 PE | 10.55 | 11.00 | 11.00 | 10.00 | 44800 | 14.00 | 1126.4 lakhs |
| WIPRO 230 PE | 11.75 | 14.50 | 14.50 | 11.75 | 25600 | 8.00 | 1331.2 lakhs |
| WIPRO 233 PE | 15.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 204.8 lakhs |
| WIPRO 235 PE | 14.55 | 14.55 | 14.55 | 14.55 | 3200 | 1.00 | 102.4 lakhs |
| WIPRO 238 PE | 30.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 204.8 lakhs |
| WIPRO 240 PE | 24.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 204.8 lakhs |
| WIPRO 243 PE | 45.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 245 PE | 59.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 248 PE | 50.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 250 PE | 29.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 204.8 lakhs |
| WIPRO 253 PE | 54.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 255 PE | 67.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 258 PE | 58.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 260 PE | 71.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 263 PE | 51.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 265 PE | 41.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 204.8 lakhs |
WIPRO Put (PE) of strike 225.00 has an intrinsic value of 0.80000000000001 rupees
WIPRO Put (PE) of strike 227.50 has an intrinsic value of 3.3 rupees
WIPRO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| WIPRO 223 PE | 7.55 | 8.75 | 8.75 | 7.45 | 67200 | 21.00 | 1638.4 lakhs |
| WIPRO 220 PE | 6.65 | 8.40 | 8.70 | 6.30 | 406400 | 127.00 | 10547.2 lakhs |
| WIPRO 218 PE | 5.45 | 7.05 | 7.05 | 5.45 | 80000 | 25.00 | 1228.8 lakhs |
| WIPRO 215 PE | 4.75 | 6.25 | 6.25 | 4.50 | 140800 | 44.00 | 4608 lakhs |
| WIPRO 213 PE | 4.10 | 4.55 | 4.60 | 4.10 | 64000 | 20.00 | 1536 lakhs |
| WIPRO 210 PE | 3.40 | 4.50 | 4.50 | 3.15 | 384000 | 120.00 | 9011.2 lakhs |
| WIPRO 208 PE | 20.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 205 PE | 2.20 | 3.00 | 3.00 | 2.20 | 25600 | 8.00 | 1843.2 lakhs |
| WIPRO 203 PE | 1.90 | 2.70 | 2.70 | 1.90 | 9600 | 3.00 | 716.8 lakhs |
| WIPRO 200 PE | 1.60 | 2.40 | 2.40 | 1.50 | 137600 | 43.00 | 12800 lakhs |
| WIPRO 198 PE | 5.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 409.6 lakhs |
| WIPRO 195 PE | 1.00 | 1.10 | 1.15 | 1.00 | 22400 | 7.00 | 512 lakhs |
| WIPRO 193 PE | 12.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 190 PE | 0.70 | 1.00 | 1.00 | 0.70 | 51200 | 16.00 | 3584 lakhs |
| WIPRO 188 PE | 10.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 185 PE | 18.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 183 PE | 8.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 180 PE | 0.30 | 0.50 | 0.50 | 0.30 | 6400 | 2.00 | 819.2 lakhs |
| WIPRO 178 PE | 6.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 175 PE | 14.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 173 PE | 5.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 170 PE | 12.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 168 PE | 4.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 165 PE | 10.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 163 PE | 3.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 160 PE | 8.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 155 PE | 7.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 150 PE | 5.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 145 PE | 4.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 140 PE | 3.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
WIPRO Put (PE) of strike 222.50 has an intrinsic value of 0 rupees
WIPRO Put (PE) of strike 220.00 has an intrinsic value of 0 rupees
