Historical option data for WIPRO
22 Jun 2026 01:03 PM IST
| WIPRO 28-Jul-2026 (36d) 180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0
Theta: -0.1
Gamma: 0.02535
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 180.08 | 6.77 | -0.3 (-4.24%) | 27.48 | 460 | 59 | 1,465 | |||||||||
| 19 Jun | 180.80 | 7.04 | -1.81 (-20.45%) | 26.47 | 1,666 | 365 | 1,406 | |||||||||
| 18 Jun | 182.84 | 8.96 | -0.68 (-7.05%) | 28 | 702 | 317 | 1,042 | |||||||||
| 17 Jun | 184.47 | 9.32 | 0.64 (7.37%) | 25.38 | 780 | 65 | 721 | |||||||||
| 16 Jun | 182.67 | 8.6 | 0.29 (3.49%) | 26.64 | 256 | 49 | 656 | |||||||||
| 15 Jun | 181.38 | 8.24 | 0.4 (5.10%) | 28.1 | 439 | 118 | 607 | |||||||||
| 12 Jun | 180.14 | 8.11 | 1.11 (15.86%) | 28.8 | 357 | 38 | 486 | |||||||||
| 11 Jun | 177.37 | 6.93 | -0.99 (-12.50%) | 29.5 | 222 | 92 | 452 | |||||||||
| 10 Jun | 178.93 | 8.09 | -0.84 (-9.41%) | 31.31 | 113 | 48 | 359 | |||||||||
| 9 Jun | 181.67 | 9 | 0 (0.00%) | 27.55 | 264 | 81 | 313 | |||||||||
| 8 Jun | 181.76 | 8.3 | -0.7 (-7.78%) | 24.82 | 144 | 13 | 234 | |||||||||
| 5 Jun | 198.37 | 9.42 | -0.58 (-5.80%) | 55.35 | 59 | 24 | 222 | |||||||||
| 4 Jun | 204.32 | 10.34 | -0.66 (-6.00%) | 60.06 | 128 | 43 | 198 | |||||||||
| 3 Jun | 204.10 | 10.72 | -7.28 (-40.44%) | 60.57 | 35 | 15 | 155 | |||||||||
| 2 Jun | 209.84 | 18.5 | 3.5 (23.33%) | 47.86 | 14 | -5 | 140 | |||||||||
| 1 Jun | 206.41 | 14.37 | 0.37 (2.64%) | 52.24 | 77 | -20 | 147 | |||||||||
| 29 May | 204.25 | 14.5 | 7.5 (107.14%) | 52.14 | 195 | -4 | 166 | |||||||||
| 27 May | 201.58 | 7.32 | -0.68 (-8.50%) | 61.69 | 59 | 35 | 171 | |||||||||
| 26 May | 203.73 | 8.01 | 0.01 (0.12%) | 64.32 | 74 | 41 | 135 | |||||||||
| 25 May | 206.84 | 7.4 | -1.6 (-17.78%) | 64.56 | 74 | 58 | 93 | |||||||||
| 22 May | 203.11 | 9 | -1 (-10.00%) | 61.15 | 26 | 16 | 34 | |||||||||
| 21 May | 199.74 | 10 | -1 (-9.09%) | 55.82 | 2 | 0 | 17 | |||||||||
| 20 May | 197.12 | 11.4 | -0.6 (-5.00%) | 49.31 | 4 | 3 | 16 | |||||||||
| 19 May | 195.17 | 12.2 | 2.2 (22.00%) | 54.98 | 3 | 1 | 13 | |||||||||
| 18 May | 192.17 | 10 | 2 (25.00%) | 57.94 | 10 | 6 | 12 | |||||||||
| 15 May | 190.00 | 8.2 | -1.2 (-12.77%) | 54.58 | 2 | 0 | 4 | |||||||||
| 14 May | 188.30 | 9.4 | -18.6 (-66.43%) | 55 | 4 | 2 | 2 | |||||||||
| 13 May | 187.80 | 0 | -28 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 189.57 | 0 | -28 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 196.68 | 0 | -28 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 197.91 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 197.36 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 199.12 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 199.78 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 200.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 200.68 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Wipro Ltd - strike price 180 expiring on 28JUL2026
Delta for 180 CE is 0.54
Historical price for 180 CE is as follows
On 22 Jun WIPRO was trading at 180.08. The strike last trading price was 6.77, which was -0.3 lower than the previous day. The implied volatity was 27.48, the open interest changed by 59 which increased total open position to 1465
On 19 Jun WIPRO was trading at 180.80. The strike last trading price was 7.04, which was -1.81 lower than the previous day. The implied volatity was 26.47, the open interest changed by 365 which increased total open position to 1406
On 18 Jun WIPRO was trading at 182.84. The strike last trading price was 8.96, which was -0.68 lower than the previous day. The implied volatity was 28, the open interest changed by 317 which increased total open position to 1042
On 17 Jun WIPRO was trading at 184.47. The strike last trading price was 9.32, which was 0.64 higher than the previous day. The implied volatity was 25.38, the open interest changed by 65 which increased total open position to 721
On 16 Jun WIPRO was trading at 182.67. The strike last trading price was 8.6, which was 0.29 higher than the previous day. The implied volatity was 26.64, the open interest changed by 49 which increased total open position to 656
On 15 Jun WIPRO was trading at 181.38. The strike last trading price was 8.24, which was 0.4 higher than the previous day. The implied volatity was 28.1, the open interest changed by 118 which increased total open position to 607
On 12 Jun WIPRO was trading at 180.14. The strike last trading price was 8.11, which was 1.11 higher than the previous day. The implied volatity was 28.8, the open interest changed by 38 which increased total open position to 486
On 11 Jun WIPRO was trading at 177.37. The strike last trading price was 6.93, which was -0.99 lower than the previous day. The implied volatity was 29.5, the open interest changed by 92 which increased total open position to 452
On 10 Jun WIPRO was trading at 178.93. The strike last trading price was 8.09, which was -0.84 lower than the previous day. The implied volatity was 31.31, the open interest changed by 48 which increased total open position to 359
On 9 Jun WIPRO was trading at 181.67. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 27.55, the open interest changed by 81 which increased total open position to 313
On 8 Jun WIPRO was trading at 181.76. The strike last trading price was 8.3, which was -0.7 lower than the previous day. The implied volatity was 24.82, the open interest changed by 13 which increased total open position to 234
On 5 Jun WIPRO was trading at 198.37. The strike last trading price was 9.42, which was -0.58 lower than the previous day. The implied volatity was 55.35, the open interest changed by 24 which increased total open position to 222
On 4 Jun WIPRO was trading at 204.32. The strike last trading price was 10.34, which was -0.66 lower than the previous day. The implied volatity was 60.06, the open interest changed by 43 which increased total open position to 198
On 3 Jun WIPRO was trading at 204.10. The strike last trading price was 10.72, which was -7.28 lower than the previous day. The implied volatity was 60.57, the open interest changed by 15 which increased total open position to 155
On 2 Jun WIPRO was trading at 209.84. The strike last trading price was 18.5, which was 3.5 higher than the previous day. The implied volatity was 47.86, the open interest changed by -5 which decreased total open position to 140
On 1 Jun WIPRO was trading at 206.41. The strike last trading price was 14.37, which was 0.37 higher than the previous day. The implied volatity was 52.24, the open interest changed by -20 which decreased total open position to 147
On 29 May WIPRO was trading at 204.25. The strike last trading price was 14.5, which was 7.5 higher than the previous day. The implied volatity was 52.14, the open interest changed by -4 which decreased total open position to 166
On 27 May WIPRO was trading at 201.58. The strike last trading price was 7.32, which was -0.68 lower than the previous day. The implied volatity was 61.69, the open interest changed by 35 which increased total open position to 171
On 26 May WIPRO was trading at 203.73. The strike last trading price was 8.01, which was 0.01 higher than the previous day. The implied volatity was 64.32, the open interest changed by 41 which increased total open position to 135
On 25 May WIPRO was trading at 206.84. The strike last trading price was 7.4, which was -1.6 lower than the previous day. The implied volatity was 64.56, the open interest changed by 58 which increased total open position to 93
On 22 May WIPRO was trading at 203.11. The strike last trading price was 9, which was -1 lower than the previous day. The implied volatity was 61.15, the open interest changed by 16 which increased total open position to 34
On 21 May WIPRO was trading at 199.74. The strike last trading price was 10, which was -1 lower than the previous day. The implied volatity was 55.82, the open interest changed by 0 which decreased total open position to 17
On 20 May WIPRO was trading at 197.12. The strike last trading price was 11.4, which was -0.6 lower than the previous day. The implied volatity was 49.31, the open interest changed by 3 which increased total open position to 16
On 19 May WIPRO was trading at 195.17. The strike last trading price was 12.2, which was 2.2 higher than the previous day. The implied volatity was 54.98, the open interest changed by 1 which increased total open position to 13
On 18 May WIPRO was trading at 192.17. The strike last trading price was 10, which was 2 higher than the previous day. The implied volatity was 57.94, the open interest changed by 6 which increased total open position to 12
On 15 May WIPRO was trading at 190.00. The strike last trading price was 8.2, which was -1.2 lower than the previous day. The implied volatity was 54.58, the open interest changed by 0 which decreased total open position to 4
On 14 May WIPRO was trading at 188.30. The strike last trading price was 9.4, which was -18.6 lower than the previous day. The implied volatity was 55, the open interest changed by 2 which increased total open position to 2
On 13 May WIPRO was trading at 187.80. The strike last trading price was 0, which was -28 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May WIPRO was trading at 189.57. The strike last trading price was 0, which was -28 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May WIPRO was trading at 196.68. The strike last trading price was 0, which was -28 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May WIPRO was trading at 197.91. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May WIPRO was trading at 197.36. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May WIPRO was trading at 199.12. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May WIPRO was trading at 199.78. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May WIPRO was trading at 200.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr WIPRO was trading at 200.68. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| WIPRO 28-Jul-2026 (36d) 180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0
Theta: -0.11
Gamma: 0.01674
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 180.08 | 8.9 | 0.05 (0.56%) | 41.64 | 175 | 84 | 1,177 |
| 19 Jun | 180.80 | 8.92 | 1.9 (27.07%) | 41.16 | 599 | 248 | 1,093 |
| 18 Jun | 182.84 | 7.08 | 1.58 (28.73%) | 37.14 | 353 | 142 | 845 |
| 17 Jun | 184.47 | 5.69 | -0.73 (-11.37%) | 33.3 | 418 | 94 | 703 |
| 16 Jun | 182.67 | 6.58 | -0.81 (-10.96%) | 33.83 | 303 | 42 | 608 |
| 15 Jun | 181.38 | 7.5 | -0.95 (-11.24%) | 35.04 | 216 | 64 | 566 |
| 12 Jun | 180.14 | 8.25 | -1.86 (-18.40%) | 35.19 | 137 | 59 | 502 |
| 11 Jun | 177.37 | 10.11 | 0.43 (4.44%) | 37.2 | 87 | 32 | 442 |
| 10 Jun | 178.93 | 9.78 | 1.19 (13.85%) | 37.65 | 94 | 26 | 410 |
| 9 Jun | 181.67 | 8.53 | -0.6 (-6.57%) | 38.03 | 203 | 49 | 382 |
| 8 Jun | 181.76 | 9.22 | 1.43 (18.36%) | 39.89 | 153 | 25 | 336 |
| 5 Jun | 198.37 | 7.83 | 0.22 (2.89%) | 55.09 | 104 | 43 | 312 |
| 4 Jun | 204.32 | 7.57 | -0.46 (-5.73%) | 59.73 | 74 | 14 | 271 |
| 3 Jun | 204.10 | 8.03 | 4.15 (106.96%) | 60.63 | 167 | 41 | 256 |
| 2 Jun | 209.84 | 3.88 | -1.59 (-29.07%) | 47.74 | 85 | -15 | 216 |
| 1 Jun | 206.41 | 5.7 | -0.8 (-12.31%) | 52.75 | 185 | -15 | 253 |
| 29 May | 204.25 | 6.51 | -3.21 (-33.02%) | 52.59 | 273 | -3 | 270 |
| 27 May | 201.58 | 9.7 | -0.64 (-6.19%) | 61.42 | 87 | 28 | 272 |
| 26 May | 203.73 | 10.15 | 0.37 (3.78%) | 64.46 | 75 | 32 | 244 |
| 25 May | 206.84 | 9.7 | -0.2 (-2.02%) | 64.56 | 183 | 103 | 218 |
| 22 May | 203.11 | 9.9 | 0.45 (4.76%) | 61.47 | 79 | 42 | 114 |
| 21 May | 199.74 | 9.3 | 0.42 (4.73%) | 55.45 | 31 | 18 | 73 |
| 20 May | 197.12 | 8.99 | 0.13 (1.47%) | 51.51 | 15 | 6 | 56 |
| 19 May | 195.17 | 8.65 | -3.55 (-29.10%) | 48.43 | 25 | 5 | 50 |
| 18 May | 192.17 | 12.05 | -0.85 (-6.59%) | 56.26 | 16 | 7 | 44 |
| 15 May | 190.00 | 12.9 | -0.6 (-4.44%) | 55.21 | 3 | 1 | 36 |
| 14 May | 188.30 | 13.5 | 1.6 (13.45%) | 56.42 | 12 | 6 | 35 |
| 13 May | 187.80 | 11.9 | 1.9 (19.00%) | 0 | 6 | 3 | 29 |
| 12 May | 189.57 | 10 | 4.7 (88.68%) | 0 | 16 | 9 | 25 |
| 11 May | 196.68 | 5.3 | 0.11 (2.12%) | 0 | 6 | 5 | 15 |
| 8 May | 197.91 | 5.19 | -0.46 (-8.14%) | 36.27 | 6 | 3 | 9 |
| 7 May | 197.36 | 5.9 | -0.35 (-5.60%) | 38.07 | 4 | 0 | 4 |
| 6 May | 199.12 | 6.25 | -0.25 (-3.85%) | 39.95 | 2 | 0 | 2 |
| 5 May | 199.78 | 6.5 | 3 (85.71%) | 41.86 | 2 | 1 | 1 |
| 4 May | 200.75 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 200.68 | 0 | 0 | - | 0 | 0 | 0 |
For Wipro Ltd - strike price 180 expiring on 28JUL2026
Delta for 180 PE is -0.46
Historical price for 180 PE is as follows
On 22 Jun WIPRO was trading at 180.08. The strike last trading price was 8.9, which was 0.05 higher than the previous day. The implied volatity was 41.64, the open interest changed by 84 which increased total open position to 1177
On 19 Jun WIPRO was trading at 180.80. The strike last trading price was 8.92, which was 1.9 higher than the previous day. The implied volatity was 41.16, the open interest changed by 248 which increased total open position to 1093
On 18 Jun WIPRO was trading at 182.84. The strike last trading price was 7.08, which was 1.58 higher than the previous day. The implied volatity was 37.14, the open interest changed by 142 which increased total open position to 845
On 17 Jun WIPRO was trading at 184.47. The strike last trading price was 5.69, which was -0.73 lower than the previous day. The implied volatity was 33.3, the open interest changed by 94 which increased total open position to 703
On 16 Jun WIPRO was trading at 182.67. The strike last trading price was 6.58, which was -0.81 lower than the previous day. The implied volatity was 33.83, the open interest changed by 42 which increased total open position to 608
On 15 Jun WIPRO was trading at 181.38. The strike last trading price was 7.5, which was -0.95 lower than the previous day. The implied volatity was 35.04, the open interest changed by 64 which increased total open position to 566
On 12 Jun WIPRO was trading at 180.14. The strike last trading price was 8.25, which was -1.86 lower than the previous day. The implied volatity was 35.19, the open interest changed by 59 which increased total open position to 502
On 11 Jun WIPRO was trading at 177.37. The strike last trading price was 10.11, which was 0.43 higher than the previous day. The implied volatity was 37.2, the open interest changed by 32 which increased total open position to 442
On 10 Jun WIPRO was trading at 178.93. The strike last trading price was 9.78, which was 1.19 higher than the previous day. The implied volatity was 37.65, the open interest changed by 26 which increased total open position to 410
On 9 Jun WIPRO was trading at 181.67. The strike last trading price was 8.53, which was -0.6 lower than the previous day. The implied volatity was 38.03, the open interest changed by 49 which increased total open position to 382
On 8 Jun WIPRO was trading at 181.76. The strike last trading price was 9.22, which was 1.43 higher than the previous day. The implied volatity was 39.89, the open interest changed by 25 which increased total open position to 336
On 5 Jun WIPRO was trading at 198.37. The strike last trading price was 7.83, which was 0.22 higher than the previous day. The implied volatity was 55.09, the open interest changed by 43 which increased total open position to 312
On 4 Jun WIPRO was trading at 204.32. The strike last trading price was 7.57, which was -0.46 lower than the previous day. The implied volatity was 59.73, the open interest changed by 14 which increased total open position to 271
On 3 Jun WIPRO was trading at 204.10. The strike last trading price was 8.03, which was 4.15 higher than the previous day. The implied volatity was 60.63, the open interest changed by 41 which increased total open position to 256
On 2 Jun WIPRO was trading at 209.84. The strike last trading price was 3.88, which was -1.59 lower than the previous day. The implied volatity was 47.74, the open interest changed by -15 which decreased total open position to 216
On 1 Jun WIPRO was trading at 206.41. The strike last trading price was 5.7, which was -0.8 lower than the previous day. The implied volatity was 52.75, the open interest changed by -15 which decreased total open position to 253
On 29 May WIPRO was trading at 204.25. The strike last trading price was 6.51, which was -3.21 lower than the previous day. The implied volatity was 52.59, the open interest changed by -3 which decreased total open position to 270
On 27 May WIPRO was trading at 201.58. The strike last trading price was 9.7, which was -0.64 lower than the previous day. The implied volatity was 61.42, the open interest changed by 28 which increased total open position to 272
On 26 May WIPRO was trading at 203.73. The strike last trading price was 10.15, which was 0.37 higher than the previous day. The implied volatity was 64.46, the open interest changed by 32 which increased total open position to 244
On 25 May WIPRO was trading at 206.84. The strike last trading price was 9.7, which was -0.2 lower than the previous day. The implied volatity was 64.56, the open interest changed by 103 which increased total open position to 218
On 22 May WIPRO was trading at 203.11. The strike last trading price was 9.9, which was 0.45 higher than the previous day. The implied volatity was 61.47, the open interest changed by 42 which increased total open position to 114
On 21 May WIPRO was trading at 199.74. The strike last trading price was 9.3, which was 0.42 higher than the previous day. The implied volatity was 55.45, the open interest changed by 18 which increased total open position to 73
On 20 May WIPRO was trading at 197.12. The strike last trading price was 8.99, which was 0.13 higher than the previous day. The implied volatity was 51.51, the open interest changed by 6 which increased total open position to 56
On 19 May WIPRO was trading at 195.17. The strike last trading price was 8.65, which was -3.55 lower than the previous day. The implied volatity was 48.43, the open interest changed by 5 which increased total open position to 50
On 18 May WIPRO was trading at 192.17. The strike last trading price was 12.05, which was -0.85 lower than the previous day. The implied volatity was 56.26, the open interest changed by 7 which increased total open position to 44
On 15 May WIPRO was trading at 190.00. The strike last trading price was 12.9, which was -0.6 lower than the previous day. The implied volatity was 55.21, the open interest changed by 1 which increased total open position to 36
On 14 May WIPRO was trading at 188.30. The strike last trading price was 13.5, which was 1.6 higher than the previous day. The implied volatity was 56.42, the open interest changed by 6 which increased total open position to 35
On 13 May WIPRO was trading at 187.80. The strike last trading price was 11.9, which was 1.9 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 29
On 12 May WIPRO was trading at 189.57. The strike last trading price was 10, which was 4.7 higher than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 25
On 11 May WIPRO was trading at 196.68. The strike last trading price was 5.3, which was 0.11 higher than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 15
On 8 May WIPRO was trading at 197.91. The strike last trading price was 5.19, which was -0.46 lower than the previous day. The implied volatity was 36.27, the open interest changed by 3 which increased total open position to 9
On 7 May WIPRO was trading at 197.36. The strike last trading price was 5.9, which was -0.35 lower than the previous day. The implied volatity was 38.07, the open interest changed by 0 which decreased total open position to 4
On 6 May WIPRO was trading at 199.12. The strike last trading price was 6.25, which was -0.25 lower than the previous day. The implied volatity was 39.95, the open interest changed by 0 which decreased total open position to 2
On 5 May WIPRO was trading at 199.78. The strike last trading price was 6.5, which was 3 higher than the previous day. The implied volatity was 41.86, the open interest changed by 1 which increased total open position to 1
On 4 May WIPRO was trading at 200.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr WIPRO was trading at 200.68. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
