Historical option data for WIPRO
29 May 2026 04:10 PM IST
| WIPRO 30-Jun-2026 (31d) 190 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0
Theta: -0.18
Gamma: 0.00942
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 204.25 | 7.04 | 3.45 (96.10%) | 60.89 | 8,225 | 349 | 3,851 | |||||||||
| 27 May | 201.58 | 3.6 | -0.37 (-9.32%) | 72.4 | 2,441 | 76 | 3,512 | |||||||||
| 26 May | 203.73 | 4.12 | 0.53 (14.76%) | 74.76 | 4,163 | 430 | 3,440 | |||||||||
| 25 May | 206.84 | 3.65 | -0.51 (-12.26%) | 80.4 | 3,537 | 1,131 | 3,009 | |||||||||
| 22 May | 203.11 | 4.31 | 0.25 (6.16%) | 63.86 | 2,424 | 398 | 1,878 | |||||||||
| 21 May | 199.74 | 4.04 | -1.54 (-27.60%) | 61.97 | 1,348 | 263 | 1,477 | |||||||||
| 20 May | 197.12 | 5.46 | -0.14 (-2.50%) | 52.49 | 699 | 73 | 1,215 | |||||||||
| 19 May | 195.17 | 5.53 | 0.97 (21.27%) | 47.66 | 928 | -293 | 1,149 | |||||||||
| 18 May | 192.17 | 4.69 | 0.84 (21.82%) | 9.04 | 1,177 | 39 | 1,444 | |||||||||
| 15 May | 190.00 | 3.79 | -0.03 (-0.79%) | 11.46 | 756 | 90 | 1,370 | |||||||||
| 14 May | 188.30 | 3.81 | 0.21 (5.83%) | 14.71 | 951 | 356 | 1,280 | |||||||||
| 13 May | 187.80 | 3.64 | -0.36 (-9.00%) | 0 | 803 | 449 | 925 | |||||||||
| 12 May | 189.57 | 4.13 | -2.87 (-41.00%) | 0 | 500 | 209 | 476 | |||||||||
| 11 May | 196.68 | 7.35 | -0.65 (-8.13%) | 0 | 88 | 30 | 266 | |||||||||
| 8 May | 197.91 | 8 | 0.14 (1.78%) | 38.78 | 97 | 19 | 229 | |||||||||
| 7 May | 197.36 | 7.88 | -1.14 (-12.64%) | 38.91 | 132 | 56 | 210 | |||||||||
| 6 May | 199.12 | 8.99 | 0.58 (6.90%) | 39.3 | 55 | 14 | 154 | |||||||||
| 5 May | 199.78 | 8.5 | -0.97 (-10.24%) | 44.29 | 39 | 14 | 137 | |||||||||
| 4 May | 200.75 | 9.47 | -0.21 (-2.17%) | 44.22 | 36 | 57 | 122 | |||||||||
| 30 Apr | 200.65 | 9.7 | 0.76 (8.50%) | 43.1 | 62 | 30 | 95 | |||||||||
| 29 Apr | 200.68 | 8.92 | 1.02 (12.91%) | 45.87 | 60 | 24 | 65 | |||||||||
| 28 Apr | 201.58 | 7.9 | -0.1 (-1.25%) | 48.98 | 18 | 9 | 40 | |||||||||
| 27 Apr | 205.05 | 8 | -0.31 (-3.73%) | 51.27 | 33 | 26 | 30 | |||||||||
| 24 Apr | 199.36 | 8 | -4.12 (-33.99%) | 48.44 | 6 | 4 | 4 | |||||||||
| 23 Apr | 202.76 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 204.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 205.01 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 202.48 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 204.32 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 210.26 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 209.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 202.97 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 204.88 | 12.12 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 202.87 | 12.12 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 203.42 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 204.72 | 12.12 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 197.29 | 12.12 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 194.91 | 12.12 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Wipro Ltd - strike price 190 expiring on 30JUN2026
Delta for 190 CE is 0.7
Historical price for 190 CE is as follows
On 29 May WIPRO was trading at 204.25. The strike last trading price was 7.04, which was 3.45 higher than the previous day. The implied volatity was 60.89, the open interest changed by 349 which increased total open position to 3851
On 27 May WIPRO was trading at 201.58. The strike last trading price was 3.6, which was -0.37 lower than the previous day. The implied volatity was 72.4, the open interest changed by 76 which increased total open position to 3512
On 26 May WIPRO was trading at 203.73. The strike last trading price was 4.12, which was 0.53 higher than the previous day. The implied volatity was 74.76, the open interest changed by 430 which increased total open position to 3440
On 25 May WIPRO was trading at 206.84. The strike last trading price was 3.65, which was -0.51 lower than the previous day. The implied volatity was 80.4, the open interest changed by 1131 which increased total open position to 3009
On 22 May WIPRO was trading at 203.11. The strike last trading price was 4.31, which was 0.25 higher than the previous day. The implied volatity was 63.86, the open interest changed by 398 which increased total open position to 1878
On 21 May WIPRO was trading at 199.74. The strike last trading price was 4.04, which was -1.54 lower than the previous day. The implied volatity was 61.97, the open interest changed by 263 which increased total open position to 1477
On 20 May WIPRO was trading at 197.12. The strike last trading price was 5.46, which was -0.14 lower than the previous day. The implied volatity was 52.49, the open interest changed by 73 which increased total open position to 1215
On 19 May WIPRO was trading at 195.17. The strike last trading price was 5.53, which was 0.97 higher than the previous day. The implied volatity was 47.66, the open interest changed by -293 which decreased total open position to 1149
On 18 May WIPRO was trading at 192.17. The strike last trading price was 4.69, which was 0.84 higher than the previous day. The implied volatity was 9.04, the open interest changed by 39 which increased total open position to 1444
On 15 May WIPRO was trading at 190.00. The strike last trading price was 3.79, which was -0.03 lower than the previous day. The implied volatity was 11.46, the open interest changed by 90 which increased total open position to 1370
On 14 May WIPRO was trading at 188.30. The strike last trading price was 3.81, which was 0.21 higher than the previous day. The implied volatity was 14.71, the open interest changed by 356 which increased total open position to 1280
On 13 May WIPRO was trading at 187.80. The strike last trading price was 3.64, which was -0.36 lower than the previous day. The implied volatity was 0, the open interest changed by 449 which increased total open position to 925
On 12 May WIPRO was trading at 189.57. The strike last trading price was 4.13, which was -2.87 lower than the previous day. The implied volatity was 0, the open interest changed by 209 which increased total open position to 476
On 11 May WIPRO was trading at 196.68. The strike last trading price was 7.35, which was -0.65 lower than the previous day. The implied volatity was 0, the open interest changed by 30 which increased total open position to 266
On 8 May WIPRO was trading at 197.91. The strike last trading price was 8, which was 0.14 higher than the previous day. The implied volatity was 38.78, the open interest changed by 19 which increased total open position to 229
On 7 May WIPRO was trading at 197.36. The strike last trading price was 7.88, which was -1.14 lower than the previous day. The implied volatity was 38.91, the open interest changed by 56 which increased total open position to 210
On 6 May WIPRO was trading at 199.12. The strike last trading price was 8.99, which was 0.58 higher than the previous day. The implied volatity was 39.3, the open interest changed by 14 which increased total open position to 154
On 5 May WIPRO was trading at 199.78. The strike last trading price was 8.5, which was -0.97 lower than the previous day. The implied volatity was 44.29, the open interest changed by 14 which increased total open position to 137
On 4 May WIPRO was trading at 200.75. The strike last trading price was 9.47, which was -0.21 lower than the previous day. The implied volatity was 44.22, the open interest changed by 57 which increased total open position to 122
On 30 Apr WIPRO was trading at 200.65. The strike last trading price was 9.7, which was 0.76 higher than the previous day. The implied volatity was 43.1, the open interest changed by 30 which increased total open position to 95
On 29 Apr WIPRO was trading at 200.68. The strike last trading price was 8.92, which was 1.02 higher than the previous day. The implied volatity was 45.87, the open interest changed by 24 which increased total open position to 65
On 28 Apr WIPRO was trading at 201.58. The strike last trading price was 7.9, which was -0.1 lower than the previous day. The implied volatity was 48.98, the open interest changed by 9 which increased total open position to 40
On 27 Apr WIPRO was trading at 205.05. The strike last trading price was 8, which was -0.31 lower than the previous day. The implied volatity was 51.27, the open interest changed by 26 which increased total open position to 30
On 24 Apr WIPRO was trading at 199.36. The strike last trading price was 8, which was -4.12 lower than the previous day. The implied volatity was 48.44, the open interest changed by 4 which increased total open position to 4
On 23 Apr WIPRO was trading at 202.76. 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 22 Apr WIPRO was trading at 204.00. 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 21 Apr WIPRO was trading at 205.01. 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 20 Apr WIPRO was trading at 202.48. 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 17 Apr WIPRO was trading at 204.32. 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 16 Apr WIPRO was trading at 210.26. 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 15 Apr WIPRO was trading at 209.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr WIPRO was trading at 202.97. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr WIPRO was trading at 204.88. The strike last trading price was 12.12, 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 9 Apr WIPRO was trading at 202.87. The strike last trading price was 12.12, 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 8 Apr WIPRO was trading at 203.42. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr WIPRO was trading at 204.72. The strike last trading price was 12.12, 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 Apr WIPRO was trading at 197.29. The strike last trading price was 12.12, 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 2 Apr WIPRO was trading at 194.91. The strike last trading price was 12.12, 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 30-Jun-2026 (31d) 190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0
Theta: -0.18
Gamma: 0.00952
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 204.25 | 7.83 | -3.94 (-33.47%) | 60.45 | 7,329 | 3,260 | 5,199 |
| 27 May | 201.58 | 11.66 | -0.53 (-4.35%) | 72.34 | 429 | 8 | 1,939 |
| 26 May | 203.73 | 11.81 | -0.75 (-5.97%) | 74.7 | 490 | 124 | 1,931 |
| 25 May | 206.84 | 12.55 | 1.92 (18.06%) | 80.4 | 1,295 | 317 | 1,801 |
| 22 May | 203.11 | 10.3 | -1.07 (-9.41%) | 64.03 | 1,522 | 251 | 1,474 |
| 21 May | 199.74 | 11.16 | 1.54 (16.01%) | 61.97 | 1,174 | 261 | 1,225 |
| 20 May | 197.12 | 9.84 | 0.33 (3.47%) | 52.65 | 450 | 161 | 963 |
| 19 May | 195.17 | 9.7 | -2.41 (-19.90%) | 49 | 392 | 115 | 793 |
| 18 May | 192.17 | 11.76 | -3.29 (-21.86%) | 51.8 | 214 | 95 | 678 |
| 15 May | 190.00 | 15.24 | -0.07 (-0.46%) | 59.64 | 185 | 128 | 588 |
| 14 May | 188.30 | 15.45 | 0.1 (0.65%) | 56.48 | 120 | 57 | 459 |
| 13 May | 187.80 | 15.5 | 1.94 (14.31%) | 0 | 98 | -3 | 408 |
| 12 May | 189.57 | 13.66 | 5.98 (77.86%) | 0 | 205 | 64 | 411 |
| 11 May | 196.68 | 7.65 | 0.44 (6.10%) | 0 | 65 | 15 | 346 |
| 8 May | 197.91 | 7.33 | -0.34 (-4.43%) | 38.76 | 105 | 12 | 328 |
| 7 May | 197.36 | 7.71 | 0.48 (6.64%) | 39.14 | 138 | 72 | 321 |
| 6 May | 199.12 | 7.23 | -1.2 (-14.23%) | 39.17 | 52 | 3 | 247 |
| 5 May | 199.78 | 8.49 | 0.22 (2.66%) | 44.07 | 48 | 23 | 245 |
| 4 May | 200.75 | 8.27 | -0.29 (-3.39%) | 44.32 | 41 | 36 | 222 |
| 30 Apr | 200.65 | 8.28 | -0.99 (-10.68%) | 43.29 | 43 | 16 | 202 |
| 29 Apr | 200.68 | 9.24 | -0.81 (-8.06%) | 45.61 | 61 | 36 | 191 |
| 28 Apr | 201.58 | 10.05 | -0.11 (-1.08%) | 49.31 | 43 | 15 | 154 |
| 27 Apr | 205.05 | 10.16 | -0.75 (-6.87%) | 52.8 | 50 | 27 | 139 |
| 24 Apr | 199.36 | 11 | 3.83 (53.42%) | 48.47 | 46 | 29 | 112 |
| 23 Apr | 202.76 | 7.35 | 1.3 (21.49%) | 40.08 | 27 | 19 | 82 |
| 22 Apr | 204.00 | 6.05 | 0.45 (8.04%) | 36.58 | 19 | 10 | 63 |
| 21 Apr | 205.01 | 5.6 | -0.99 (-15.02%) | 35.6 | 17 | -5 | 53 |
| 20 Apr | 202.48 | 6.59 | -0.08 (-1.20%) | 36.7 | 16 | 4 | 58 |
| 17 Apr | 204.32 | 6.7 | -0.26 (-3.74%) | 37.83 | 62 | 43 | 50 |
| 16 Apr | 210.26 | 6.99 | -4.09 (-36.91%) | 43.59 | 7 | 6 | 6 |
| 15 Apr | 209.75 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 202.97 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 204.88 | 11.08 | 0 (0.00%) | 6.46 | 0 | 0 | 0 |
| 9 Apr | 202.87 | 11.08 | 0 (0.00%) | 5.71 | 0 | 0 | 0 |
| 8 Apr | 203.42 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 204.72 | 11.08 | 0 (0.00%) | 5.31 | 0 | 0 | 0 |
| 6 Apr | 197.29 | 11.08 | 0 (0.00%) | 3.73 | 0 | 0 | 0 |
| 2 Apr | 194.91 | 11.08 | 0 (0.00%) | 3.05 | 0 | 0 | 0 |
For Wipro Ltd - strike price 190 expiring on 30JUN2026
Delta for 190 PE is -0.3
Historical price for 190 PE is as follows
On 29 May WIPRO was trading at 204.25. The strike last trading price was 7.83, which was -3.94 lower than the previous day. The implied volatity was 60.45, the open interest changed by 3260 which increased total open position to 5199
On 27 May WIPRO was trading at 201.58. The strike last trading price was 11.66, which was -0.53 lower than the previous day. The implied volatity was 72.34, the open interest changed by 8 which increased total open position to 1939
On 26 May WIPRO was trading at 203.73. The strike last trading price was 11.81, which was -0.75 lower than the previous day. The implied volatity was 74.7, the open interest changed by 124 which increased total open position to 1931
On 25 May WIPRO was trading at 206.84. The strike last trading price was 12.55, which was 1.92 higher than the previous day. The implied volatity was 80.4, the open interest changed by 317 which increased total open position to 1801
On 22 May WIPRO was trading at 203.11. The strike last trading price was 10.3, which was -1.07 lower than the previous day. The implied volatity was 64.03, the open interest changed by 251 which increased total open position to 1474
On 21 May WIPRO was trading at 199.74. The strike last trading price was 11.16, which was 1.54 higher than the previous day. The implied volatity was 61.97, the open interest changed by 261 which increased total open position to 1225
On 20 May WIPRO was trading at 197.12. The strike last trading price was 9.84, which was 0.33 higher than the previous day. The implied volatity was 52.65, the open interest changed by 161 which increased total open position to 963
On 19 May WIPRO was trading at 195.17. The strike last trading price was 9.7, which was -2.41 lower than the previous day. The implied volatity was 49, the open interest changed by 115 which increased total open position to 793
On 18 May WIPRO was trading at 192.17. The strike last trading price was 11.76, which was -3.29 lower than the previous day. The implied volatity was 51.8, the open interest changed by 95 which increased total open position to 678
On 15 May WIPRO was trading at 190.00. The strike last trading price was 15.24, which was -0.07 lower than the previous day. The implied volatity was 59.64, the open interest changed by 128 which increased total open position to 588
On 14 May WIPRO was trading at 188.30. The strike last trading price was 15.45, which was 0.1 higher than the previous day. The implied volatity was 56.48, the open interest changed by 57 which increased total open position to 459
On 13 May WIPRO was trading at 187.80. The strike last trading price was 15.5, which was 1.94 higher than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 408
On 12 May WIPRO was trading at 189.57. The strike last trading price was 13.66, which was 5.98 higher than the previous day. The implied volatity was 0, the open interest changed by 64 which increased total open position to 411
On 11 May WIPRO was trading at 196.68. The strike last trading price was 7.65, which was 0.44 higher than the previous day. The implied volatity was 0, the open interest changed by 15 which increased total open position to 346
On 8 May WIPRO was trading at 197.91. The strike last trading price was 7.33, which was -0.34 lower than the previous day. The implied volatity was 38.76, the open interest changed by 12 which increased total open position to 328
On 7 May WIPRO was trading at 197.36. The strike last trading price was 7.71, which was 0.48 higher than the previous day. The implied volatity was 39.14, the open interest changed by 72 which increased total open position to 321
On 6 May WIPRO was trading at 199.12. The strike last trading price was 7.23, which was -1.2 lower than the previous day. The implied volatity was 39.17, the open interest changed by 3 which increased total open position to 247
On 5 May WIPRO was trading at 199.78. The strike last trading price was 8.49, which was 0.22 higher than the previous day. The implied volatity was 44.07, the open interest changed by 23 which increased total open position to 245
On 4 May WIPRO was trading at 200.75. The strike last trading price was 8.27, which was -0.29 lower than the previous day. The implied volatity was 44.32, the open interest changed by 36 which increased total open position to 222
On 30 Apr WIPRO was trading at 200.65. The strike last trading price was 8.28, which was -0.99 lower than the previous day. The implied volatity was 43.29, the open interest changed by 16 which increased total open position to 202
On 29 Apr WIPRO was trading at 200.68. The strike last trading price was 9.24, which was -0.81 lower than the previous day. The implied volatity was 45.61, the open interest changed by 36 which increased total open position to 191
On 28 Apr WIPRO was trading at 201.58. The strike last trading price was 10.05, which was -0.11 lower than the previous day. The implied volatity was 49.31, the open interest changed by 15 which increased total open position to 154
On 27 Apr WIPRO was trading at 205.05. The strike last trading price was 10.16, which was -0.75 lower than the previous day. The implied volatity was 52.8, the open interest changed by 27 which increased total open position to 139
On 24 Apr WIPRO was trading at 199.36. The strike last trading price was 11, which was 3.83 higher than the previous day. The implied volatity was 48.47, the open interest changed by 29 which increased total open position to 112
On 23 Apr WIPRO was trading at 202.76. The strike last trading price was 7.35, which was 1.3 higher than the previous day. The implied volatity was 40.08, the open interest changed by 19 which increased total open position to 82
On 22 Apr WIPRO was trading at 204.00. The strike last trading price was 6.05, which was 0.45 higher than the previous day. The implied volatity was 36.58, the open interest changed by 10 which increased total open position to 63
On 21 Apr WIPRO was trading at 205.01. The strike last trading price was 5.6, which was -0.99 lower than the previous day. The implied volatity was 35.6, the open interest changed by -5 which decreased total open position to 53
On 20 Apr WIPRO was trading at 202.48. The strike last trading price was 6.59, which was -0.08 lower than the previous day. The implied volatity was 36.7, the open interest changed by 4 which increased total open position to 58
On 17 Apr WIPRO was trading at 204.32. The strike last trading price was 6.7, which was -0.26 lower than the previous day. The implied volatity was 37.83, the open interest changed by 43 which increased total open position to 50
On 16 Apr WIPRO was trading at 210.26. The strike last trading price was 6.99, which was -4.09 lower than the previous day. The implied volatity was 43.59, the open interest changed by 6 which increased total open position to 6
On 15 Apr WIPRO was trading at 209.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr WIPRO was trading at 202.97. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr WIPRO was trading at 204.88. The strike last trading price was 11.08, which was 0 lower than the previous day. The implied volatity was 6.46, the open interest changed by 0 which decreased total open position to 0
On 9 Apr WIPRO was trading at 202.87. The strike last trading price was 11.08, which was 0 lower than the previous day. The implied volatity was 5.71, the open interest changed by 0 which decreased total open position to 0
On 8 Apr WIPRO was trading at 203.42. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr WIPRO was trading at 204.72. The strike last trading price was 11.08, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0
On 6 Apr WIPRO was trading at 197.29. The strike last trading price was 11.08, which was 0 lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0
On 2 Apr WIPRO was trading at 194.91. The strike last trading price was 11.08, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
