Wipro (WIPRO) option chain analysis (28 Jan)
Wipro (WIPRO) option chain analysis 28 Jan 2021 expiry
Wipro (WIPRO) deals in IT Consulting & Software
Stock of Wipro closed at 438.55, opened at 454.75 and traded inside a range of 436.60 and 459.40 with a volume of 253.08 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Fri Jan | 438.55 | 454.75 | 459.40 | 436.60 | 253.08 lakhs |
| 14 Thu Jan | 454.35 | 452.00 | 466.00 | 430.00 | 715.52 lakhs |
| 13 Wed Jan | 459.00 | 461.00 | 467.45 | 452.80 | 291.9 lakhs |
| 12 Tue Jan | 457.70 | 447.95 | 460.75 | 442.40 | 221.34 lakhs |
| 11 Mon Jan | 446.80 | 436.00 | 451.00 | 435.00 | 473.34 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 460.00 has highest open interest of 13027200 with 4071.00 total contracts traded, and a volume of 19302400000 and is trading at a premium of 7.00 Click here to view WIPRO 460.00 Call price analysis
Put of strike 440.00 has highest open interest of 6441600 with 2013.00 total contracts traded, and a volume of 6000640000 and is trading at a premium of 15.25 Click here to view WIPRO 440.00 Put price analysis
Most active WIPRO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| WIPRO 460 CE | 7.00 | 13027200 | 4071.00 | 193024 lakhs |
| WIPRO 470 CE | 5.05 | 10422400 | 3257.00 | 165888 lakhs |
| WIPRO 500 CE | 2.10 | 9952000 | 3110.00 | 317644.8 lakhs |
| WIPRO 450 CE | 9.65 | 9913600 | 3098.00 | 137113.6 lakhs |
| WIPRO 480 CE | 3.65 | 9606400 | 3002.00 | 173363.2 lakhs |
| WIPRO 440 PE | 15.25 | 6441600 | 2013.00 | 60006.4 lakhs |
| WIPRO 430 PE | 10.50 | 6188800 | 1934.00 | 44134.4 lakhs |
| WIPRO 400 PE | 3.05 | 5830400 | 1822.00 | 125542.4 lakhs |
| WIPRO 420 PE | 7.10 | 5187200 | 1621.00 | 74035.2 lakhs |
| WIPRO 450 PE | 21.15 | 4384000 | 1370.00 | 51097.6 lakhs |
| WIPRO 465 CE | 6.00 | 3907200 | 1221.00 | 55603.2 lakhs |
| WIPRO 455 CE | 8.25 | 3852800 | 1204.00 | 37171.2 lakhs |
| WIPRO 490 CE | 2.75 | 3651200 | 1141.00 | 58982.4 lakhs |
| WIPRO 410 PE | 4.70 | 3088000 | 965.00 | 53760 lakhs |
| WIPRO 520 CE | 1.20 | 2995200 | 936.00 | 108748.8 lakhs |
| WIPRO 440 CE | 13.60 | 2700800 | 844.00 | 48742.4 lakhs |
| WIPRO 510 CE | 1.55 | 2585600 | 808.00 | 45568 lakhs |
| WIPRO 445 CE | 11.50 | 2553600 | 798.00 | 17817.6 lakhs |
| WIPRO 475 CE | 4.25 | 2508800 | 784.00 | 33894.4 lakhs |
| WIPRO 445 PE | 18.00 | 2505600 | 783.00 | 12800 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 435 CE | 16.55 | 20.90 | 22.60 | 15.80 | 76800 | 24.00 | 3891.2 lakhs |
| WIPRO 430 CE | 18.95 | 30.85 | 30.85 | 17.95 | 640000 | 200.00 | 14950.4 lakhs |
| WIPRO 425 CE | 21.65 | 26.50 | 26.50 | 21.25 | 12800 | 4.00 | 11776 lakhs |
| WIPRO 420 CE | 24.95 | 38.40 | 39.25 | 24.25 | 192000 | 60.00 | 20070.4 lakhs |
| WIPRO 415 CE | 35.00 | 37.10 | 40.00 | 35.00 | 25600 | 8.00 | 3379.2 lakhs |
| WIPRO 410 CE | 31.60 | 35.40 | 35.50 | 31.60 | 9600 | 3.00 | 21811.2 lakhs |
| WIPRO 405 CE | 51.30 | 51.60 | 51.60 | 51.30 | 6400 | 2.00 | 6656 lakhs |
| WIPRO 400 CE | 40.90 | 53.60 | 54.50 | 40.90 | 128000 | 40.00 | 31232 lakhs |
| WIPRO 395 CE | 53.35 | 56.25 | 58.65 | 53.35 | 9600 | 3.00 | 2764.8 lakhs |
| WIPRO 390 CE | 49.50 | 61.80 | 63.00 | 49.50 | 35200 | 11.00 | 6451.2 lakhs |
| WIPRO 385 CE | 61.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3584 lakhs |
| WIPRO 380 CE | 62.00 | 68.80 | 68.80 | 62.00 | 9600 | 3.00 | 5324.8 lakhs |
| WIPRO 375 CE | 83.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1126.4 lakhs |
| WIPRO 370 CE | 70.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1536 lakhs |
| WIPRO 365 CE | 20.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 360 CE | 95.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3788.8 lakhs |
| WIPRO 355 CE | 46.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 350 CE | 108.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 921.6 lakhs |
| WIPRO 345 CE | 28.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 340 CE | 108.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 335 CE | 32.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 330 CE | 30.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 204.8 lakhs |
| WIPRO 325 CE | 32.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 409.6 lakhs |
| WIPRO 320 CE | 70.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 307.2 lakhs |
| WIPRO 315 CE | 43.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 310 CE | 46.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 305 CE | 49.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 300 CE | 75.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 102.4 lakhs |
| WIPRO 295 CE | 56.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 290 CE | 59.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 285 CE | 63.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 280 CE | 67.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 275 CE | 109.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 102.4 lakhs |
| WIPRO 270 CE | 75.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 265 CE | 79.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 260 CE | 83.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 255 CE | 87.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 250 CE | 92.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 245 CE | 96.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 240 CE | 101.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 235 CE | 105.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 230 CE | 110.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 225 CE | 115.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
WIPRO Call (CE) of strike 435.00 has an intrinsic value of 3.55 rupees
WIPRO Call (CE) of strike 430.00 has an intrinsic value of 8.55 rupees
WIPRO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| WIPRO 440 CE | 13.60 | 23.00 | 23.20 | 13.00 | 2700800 | 844.00 | 48742.4 lakhs |
| WIPRO 445 CE | 11.50 | 22.00 | 22.70 | 10.85 | 2553600 | 798.00 | 17817.6 lakhs |
| WIPRO 450 CE | 9.65 | 17.95 | 18.00 | 9.15 | 9913600 | 3098.00 | 137113.6 lakhs |
| WIPRO 455 CE | 8.25 | 14.45 | 14.95 | 7.85 | 3852800 | 1204.00 | 37171.2 lakhs |
| WIPRO 460 CE | 7.00 | 11.00 | 12.80 | 6.65 | 13027200 | 4071.00 | 193024 lakhs |
| WIPRO 465 CE | 6.00 | 9.40 | 10.90 | 5.75 | 3907200 | 1221.00 | 55603.2 lakhs |
| WIPRO 470 CE | 5.05 | 8.60 | 9.30 | 4.85 | 10422400 | 3257.00 | 165888 lakhs |
| WIPRO 475 CE | 4.25 | 7.00 | 7.35 | 4.10 | 2508800 | 784.00 | 33894.4 lakhs |
| WIPRO 480 CE | 3.65 | 5.45 | 6.20 | 3.50 | 9606400 | 3002.00 | 173363.2 lakhs |
| WIPRO 485 CE | 3.15 | 5.45 | 5.45 | 3.05 | 1596800 | 499.00 | 16281.6 lakhs |
| WIPRO 490 CE | 2.75 | 3.95 | 4.55 | 2.60 | 3651200 | 1141.00 | 58982.4 lakhs |
| WIPRO 495 CE | 2.40 | 3.65 | 3.95 | 2.30 | 822400 | 257.00 | 9318.4 lakhs |
| WIPRO 500 CE | 2.10 | 3.00 | 3.40 | 2.00 | 9952000 | 3110.00 | 317644.8 lakhs |
| WIPRO 505 CE | 1.75 | 2.75 | 2.90 | 1.70 | 780800 | 244.00 | 28672 lakhs |
| WIPRO 510 CE | 1.55 | 2.25 | 2.60 | 1.50 | 2585600 | 808.00 | 45568 lakhs |
| WIPRO 515 CE | 1.35 | 0.50 | 1.95 | 0.50 | 444800 | 139.00 | 9113.6 lakhs |
| WIPRO 520 CE | 1.20 | 1.90 | 1.90 | 1.15 | 2995200 | 936.00 | 108748.8 lakhs |
| WIPRO 525 CE | 1.00 | 1.45 | 1.45 | 1.00 | 204800 | 64.00 | 6144 lakhs |
| WIPRO 530 CE | 0.85 | 1.35 | 1.40 | 0.80 | 1686400 | 527.00 | 46694.4 lakhs |
| WIPRO 535 CE | 0.80 | 1.25 | 1.25 | 0.70 | 979200 | 306.00 | 40140.8 lakhs |
WIPRO Call (CE) of strike 440.00 has an intrinsic value of 0 rupees
WIPRO Call (CE) of strike 445.00 has an intrinsic value of 0 rupees
WIPRO in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| WIPRO 440 PE | 15.25 | 8.05 | 16.20 | 6.95 | 6441600 | 2013.00 | 60006.4 lakhs |
| WIPRO 445 PE | 18.00 | 10.60 | 19.10 | 9.45 | 2505600 | 783.00 | 12800 lakhs |
| WIPRO 450 PE | 21.15 | 12.15 | 22.00 | 10.25 | 4384000 | 1370.00 | 51097.6 lakhs |
| WIPRO 455 PE | 25.05 | 15.55 | 26.00 | 14.15 | 489600 | 153.00 | 6758.4 lakhs |
| WIPRO 460 PE | 28.65 | 16.80 | 29.45 | 15.95 | 758400 | 237.00 | 16691.2 lakhs |
| WIPRO 465 PE | 32.50 | 20.05 | 32.75 | 20.05 | 67200 | 21.00 | 3174.4 lakhs |
| WIPRO 470 PE | 36.00 | 25.40 | 36.00 | 25.40 | 92800 | 29.00 | 6553.6 lakhs |
| WIPRO 475 PE | 29.05 | 29.20 | 29.20 | 29.05 | 6400 | 2.00 | 204.8 lakhs |
| WIPRO 480 PE | 42.00 | 29.40 | 42.90 | 29.40 | 41600 | 13.00 | 4096 lakhs |
| WIPRO 485 PE | 127.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 490 PE | 52.35 | 52.35 | 52.35 | 52.35 | 3200 | 1.00 | 204.8 lakhs |
| WIPRO 495 PE | 129.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 500 PE | 47.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 716.8 lakhs |
| WIPRO 505 PE | 118.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 510 PE | 123.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 515 PE | 127.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 520 PE | 132.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 525 PE | 137.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 530 PE | 142.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 535 PE | 147.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
WIPRO Put (PE) of strike 440.00 has an intrinsic value of 1.45 rupees
WIPRO Put (PE) of strike 445.00 has an intrinsic value of 6.45 rupees
WIPRO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| WIPRO 435 PE | 12.70 | 6.80 | 13.50 | 5.80 | 2086400 | 652.00 | 12390.4 lakhs |
| WIPRO 430 PE | 10.50 | 5.50 | 11.15 | 4.55 | 6188800 | 1934.00 | 44134.4 lakhs |
| WIPRO 425 PE | 8.75 | 4.25 | 9.10 | 3.70 | 1395200 | 436.00 | 18432 lakhs |
| WIPRO 420 PE | 7.10 | 3.35 | 7.65 | 3.30 | 5187200 | 1621.00 | 74035.2 lakhs |
| WIPRO 415 PE | 5.75 | 2.55 | 6.10 | 2.55 | 1433600 | 448.00 | 18329.6 lakhs |
| WIPRO 410 PE | 4.70 | 2.50 | 5.00 | 2.35 | 3088000 | 965.00 | 53760 lakhs |
| WIPRO 405 PE | 3.80 | 2.10 | 4.05 | 2.10 | 665600 | 208.00 | 11468.8 lakhs |
| WIPRO 400 PE | 3.05 | 1.85 | 3.25 | 1.50 | 5830400 | 1822.00 | 125542.4 lakhs |
| WIPRO 395 PE | 2.50 | 1.40 | 2.65 | 1.40 | 345600 | 108.00 | 7782.4 lakhs |
| WIPRO 390 PE | 2.05 | 1.55 | 2.25 | 1.20 | 1504000 | 470.00 | 30412.8 lakhs |
| WIPRO 385 PE | 1.70 | 1.60 | 1.80 | 1.10 | 729600 | 228.00 | 19865.6 lakhs |
| WIPRO 380 PE | 1.35 | 1.10 | 1.45 | 0.90 | 1507200 | 471.00 | 31334.4 lakhs |
| WIPRO 375 PE | 1.15 | 0.90 | 1.15 | 0.90 | 28800 | 9.00 | 10956.8 lakhs |
| WIPRO 370 PE | 0.85 | 0.60 | 0.95 | 0.55 | 332800 | 104.00 | 21401.6 lakhs |
| WIPRO 365 PE | 0.65 | 0.55 | 0.65 | 0.55 | 12800 | 4.00 | 5120 lakhs |
| WIPRO 360 PE | 0.60 | 0.60 | 0.65 | 0.50 | 185600 | 58.00 | 19353.6 lakhs |
| WIPRO 355 PE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1843.2 lakhs |
| WIPRO 350 PE | 0.50 | 0.50 | 0.55 | 0.40 | 390400 | 122.00 | 30924.8 lakhs |
| WIPRO 345 PE | 0.45 | 0.35 | 0.45 | 0.35 | 6400 | 2.00 | 1536 lakhs |
| WIPRO 340 PE | 0.40 | 0.35 | 0.40 | 0.30 | 51200 | 16.00 | 8192 lakhs |
| WIPRO 335 PE | 0.25 | 0.25 | 0.25 | 0.25 | 3200 | 1.00 | 1024 lakhs |
| WIPRO 330 PE | 0.20 | 0.30 | 0.30 | 0.20 | 22400 | 7.00 | 4812.8 lakhs |
| WIPRO 325 PE | 22.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 320 PE | 0.20 | 0.20 | 0.20 | 0.20 | 12800 | 4.00 | 3788.8 lakhs |
| WIPRO 315 PE | 1.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 102.4 lakhs |
| WIPRO 310 PE | 0.25 | 0.25 | 0.25 | 0.25 | 6400 | 2.00 | 1228.8 lakhs |
| WIPRO 305 PE | 14.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 300 PE | 0.15 | 0.15 | 0.15 | 0.10 | 19200 | 6.00 | 7065.6 lakhs |
| WIPRO 295 PE | 11.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 290 PE | 9.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 285 PE | 8.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 280 PE | 7.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 275 PE | 6.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 270 PE | 5.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 265 PE | 4.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 260 PE | 3.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 255 PE | 3.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 250 PE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 245 PE | 2.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 240 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 235 PE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 230 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| WIPRO 225 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
WIPRO Put (PE) of strike 435.00 has an intrinsic value of 0 rupees
WIPRO Put (PE) of strike 430.00 has an intrinsic value of 0 rupees
