WIPRO
Wipro Ltd
Historical option data for WIPRO
08 Apr 2026 11:26 AM IST
| WIPRO 28-Apr-2026 (20d) 200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 0.18
Theta: -0.16
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Apr | 203.43 | 7.96 | -0.89 | 28.6 | 1,402 | 123 | 2,410 | |||||||||
| 7 Apr | 204.72 | 8.69 | 2.78 | 27.62 | 7,008 | -720 | 2,290 | |||||||||
| 6 Apr | 197.29 | 6 | 0.89 | 33.89 | 9,313 | 882 | 3,033 | |||||||||
| 2 Apr | 194.91 | 5.02 | 1.37 | 32.21 | 3,785 | 61 | 2,152 | |||||||||
| 1 Apr | 191.18 | 3.7 | 0.68 | 32.07 | 3,682 | 322 | 2,094 | |||||||||
| 30 Mar | 187.64 | 2.95 | -1.38 | 33.61 | 2,465 | 46 | 1,769 | |||||||||
| 27 Mar | 191.60 | 4.32 | 0.32 | 31.55 | 2,466 | 316 | 1,734 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 189.05 | 3.98 | -0.45 | 32.42 | 1,834 | 410 | 1,416 | |||||||||
| 24 Mar | 188.74 | 4.41 | -0.54 | 34.26 | 1,243 | 138 | 1,006 | |||||||||
| 23 Mar | 187.54 | 4.85 | -0.57 | 37.85 | 931 | 170 | 865 | |||||||||
| 20 Mar | 190.90 | 5.46 | 0.5 | 33.53 | 475 | 104 | 693 | |||||||||
| 19 Mar | 188.41 | 4.95 | -2.21 | 34.11 | 543 | 119 | 584 | |||||||||
| 18 Mar | 194.30 | 7.15 | 1.13 | 33.64 | 579 | 173 | 468 | |||||||||
| 17 Mar | 191.32 | 6.03 | -1.73 | 34.04 | 433 | 54 | 293 | |||||||||
| 16 Mar | 195.11 | 7.48 | -1.23 | 34.22 | 158 | 56 | 238 | |||||||||
| 13 Mar | 197.58 | 8.71 | -2.68 | 30.68 | 160 | 35 | 180 | |||||||||
| 12 Mar | 202.51 | 11.39 | 0.67 | 31.32 | 71 | 30 | 145 | |||||||||
| 11 Mar | 202.23 | 10.65 | 0.43 | 28.61 | 52 | -14 | 114 | |||||||||
| 10 Mar | 200.93 | 10.11 | 0.81 | 28.02 | 100 | 5 | 125 | |||||||||
| 9 Mar | 198.75 | 9.19 | 0.95 | 29.14 | 116 | 16 | 120 | |||||||||
| 6 Mar | 195.40 | 8.32 | -0.06 | 29.69 | 65 | 13 | 101 | |||||||||
| 5 Mar | 195.68 | 8.3 | -0.69 | 29.6 | 62 | 32 | 85 | |||||||||
| 4 Mar | 195.55 | 8.89 | -0.78 | 32.33 | 43 | 26 | 51 | |||||||||
| 2 Mar | 198.57 | 9.79 | -1.46 | 28.34 | 26 | 12 | 24 | |||||||||
| 27 Feb | 200.96 | 11.25 | -1.76 | - | 8 | 0 | 12 | |||||||||
| 26 Feb | 201.08 | 11.25 | -1.76 | 27.55 | 8 | 5 | 11 | |||||||||
| 25 Feb | 201.92 | 13.01 | -27.04 | 31.24 | 6 | 5 | 5 | |||||||||
| 24 Feb | 200.14 | 40.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 205.89 | 40.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 209.86 | 40.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 211.21 | 40.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 211.95 | 40.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 215.69 | 40.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 213.26 | 40.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 214.09 | 40.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 219.08 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Wipro Ltd - strike price 200 expiring on 28APR2026
Delta for 200 CE is 0.64
Historical price for 200 CE is as follows
On 8 Apr WIPRO was trading at 203.43. The strike last trading price was 7.96, which was -0.89 lower than the previous day. The implied volatity was 28.6, the open interest changed by 123 which increased total open position to 2410
On 7 Apr WIPRO was trading at 204.72. The strike last trading price was 8.69, which was 2.78 higher than the previous day. The implied volatity was 27.62, the open interest changed by -720 which decreased total open position to 2290
On 6 Apr WIPRO was trading at 197.29. The strike last trading price was 6, which was 0.89 higher than the previous day. The implied volatity was 33.89, the open interest changed by 882 which increased total open position to 3033
On 2 Apr WIPRO was trading at 194.91. The strike last trading price was 5.02, which was 1.37 higher than the previous day. The implied volatity was 32.21, the open interest changed by 61 which increased total open position to 2152
On 1 Apr WIPRO was trading at 191.18. The strike last trading price was 3.7, which was 0.68 higher than the previous day. The implied volatity was 32.07, the open interest changed by 322 which increased total open position to 2094
On 30 Mar WIPRO was trading at 187.64. The strike last trading price was 2.95, which was -1.38 lower than the previous day. The implied volatity was 33.61, the open interest changed by 46 which increased total open position to 1769
On 27 Mar WIPRO was trading at 191.60. The strike last trading price was 4.32, which was 0.32 higher than the previous day. The implied volatity was 31.55, the open interest changed by 316 which increased total open position to 1734
On 25 Mar WIPRO was trading at 189.05. The strike last trading price was 3.98, which was -0.45 lower than the previous day. The implied volatity was 32.42, the open interest changed by 410 which increased total open position to 1416
On 24 Mar WIPRO was trading at 188.74. The strike last trading price was 4.41, which was -0.54 lower than the previous day. The implied volatity was 34.26, the open interest changed by 138 which increased total open position to 1006
On 23 Mar WIPRO was trading at 187.54. The strike last trading price was 4.85, which was -0.57 lower than the previous day. The implied volatity was 37.85, the open interest changed by 170 which increased total open position to 865
On 20 Mar WIPRO was trading at 190.90. The strike last trading price was 5.46, which was 0.5 higher than the previous day. The implied volatity was 33.53, the open interest changed by 104 which increased total open position to 693
On 19 Mar WIPRO was trading at 188.41. The strike last trading price was 4.95, which was -2.21 lower than the previous day. The implied volatity was 34.11, the open interest changed by 119 which increased total open position to 584
On 18 Mar WIPRO was trading at 194.30. The strike last trading price was 7.15, which was 1.13 higher than the previous day. The implied volatity was 33.64, the open interest changed by 173 which increased total open position to 468
On 17 Mar WIPRO was trading at 191.32. The strike last trading price was 6.03, which was -1.73 lower than the previous day. The implied volatity was 34.04, the open interest changed by 54 which increased total open position to 293
On 16 Mar WIPRO was trading at 195.11. The strike last trading price was 7.48, which was -1.23 lower than the previous day. The implied volatity was 34.22, the open interest changed by 56 which increased total open position to 238
On 13 Mar WIPRO was trading at 197.58. The strike last trading price was 8.71, which was -2.68 lower than the previous day. The implied volatity was 30.68, the open interest changed by 35 which increased total open position to 180
On 12 Mar WIPRO was trading at 202.51. The strike last trading price was 11.39, which was 0.67 higher than the previous day. The implied volatity was 31.32, the open interest changed by 30 which increased total open position to 145
On 11 Mar WIPRO was trading at 202.23. The strike last trading price was 10.65, which was 0.43 higher than the previous day. The implied volatity was 28.61, the open interest changed by -14 which decreased total open position to 114
On 10 Mar WIPRO was trading at 200.93. The strike last trading price was 10.11, which was 0.81 higher than the previous day. The implied volatity was 28.02, the open interest changed by 5 which increased total open position to 125
On 9 Mar WIPRO was trading at 198.75. The strike last trading price was 9.19, which was 0.95 higher than the previous day. The implied volatity was 29.14, the open interest changed by 16 which increased total open position to 120
On 6 Mar WIPRO was trading at 195.40. The strike last trading price was 8.32, which was -0.06 lower than the previous day. The implied volatity was 29.69, the open interest changed by 13 which increased total open position to 101
On 5 Mar WIPRO was trading at 195.68. The strike last trading price was 8.3, which was -0.69 lower than the previous day. The implied volatity was 29.6, the open interest changed by 32 which increased total open position to 85
On 4 Mar WIPRO was trading at 195.55. The strike last trading price was 8.89, which was -0.78 lower than the previous day. The implied volatity was 32.33, the open interest changed by 26 which increased total open position to 51
On 2 Mar WIPRO was trading at 198.57. The strike last trading price was 9.79, which was -1.46 lower than the previous day. The implied volatity was 28.34, the open interest changed by 12 which increased total open position to 24
On 27 Feb WIPRO was trading at 200.96. The strike last trading price was 11.25, which was -1.76 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 26 Feb WIPRO was trading at 201.08. The strike last trading price was 11.25, which was -1.76 lower than the previous day. The implied volatity was 27.55, the open interest changed by 5 which increased total open position to 11
On 25 Feb WIPRO was trading at 201.92. The strike last trading price was 13.01, which was -27.04 lower than the previous day. The implied volatity was 31.24, the open interest changed by 5 which increased total open position to 5
On 24 Feb WIPRO was trading at 200.14. The strike last trading price was 40.05, 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 23 Feb WIPRO was trading at 205.89. The strike last trading price was 40.05, 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 Feb WIPRO was trading at 209.86. The strike last trading price was 40.05, 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 19 Feb WIPRO was trading at 211.21. The strike last trading price was 40.05, 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 18 Feb WIPRO was trading at 211.95. The strike last trading price was 40.05, 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 Feb WIPRO was trading at 215.69. The strike last trading price was 40.05, 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 Feb WIPRO was trading at 213.26. The strike last trading price was 40.05, 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 13 Feb WIPRO was trading at 214.09. The strike last trading price was 40.05, 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 12 Feb WIPRO was trading at 219.08. 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-Apr-2026 (20d) 200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.18
Theta: -0.18
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Apr | 203.43 | 6.41 | 0.59 | 45 | 1,540 | -122 | 1,309 |
| 7 Apr | 204.72 | 5.88 | -3.1 | 43.77 | 2,112 | 454 | 1,454 |
| 6 Apr | 197.29 | 8.78 | -1.52 | 42.35 | 1,618 | 427 | 999 |
| 2 Apr | 194.91 | 10.33 | -2.35 | 39.67 | 253 | -57 | 572 |
| 1 Apr | 191.18 | 12.63 | -5.45 | 39.76 | 150 | 3 | 630 |
| 30 Mar | 187.64 | 18.3 | 1.88 | 54.14 | 193 | 31 | 627 |
| 27 Mar | 191.60 | 16.26 | -0.82 | 54.41 | 221 | 81 | 595 |
| 25 Mar | 189.05 | 17.1 | -0.01 | 51.34 | 216 | 164 | 521 |
| 24 Mar | 188.74 | 17.12 | -1.43 | 50.23 | 102 | -17 | 359 |
| 23 Mar | 187.54 | 18.55 | 2.7 | 52.45 | 69 | 23 | 375 |
| 20 Mar | 190.90 | 15.85 | -1.05 | 47.56 | 45 | -2 | 351 |
| 19 Mar | 188.41 | 16.72 | 4.5 | 45.89 | 61 | -35 | 352 |
| 18 Mar | 194.30 | 12.53 | -2.98 | 40.72 | 353 | 155 | 386 |
| 17 Mar | 191.32 | 15.51 | 2.81 | 45.33 | 46 | -9 | 231 |
| 16 Mar | 195.11 | 12.7 | 0.83 | 40.31 | 67 | 22 | 241 |
| 13 Mar | 197.58 | 11.72 | 2.7 | 42.37 | 54 | -3 | 218 |
| 12 Mar | 202.51 | 9.02 | -0.26 | 38.98 | 31 | 13 | 220 |
| 11 Mar | 202.23 | 9.37 | -0.28 | 39.66 | 93 | -6 | 210 |
| 10 Mar | 200.93 | 9.82 | -1.25 | 39.73 | 13 | 1 | 216 |
| 9 Mar | 198.75 | 11.2 | -0.6 | 40.58 | 13 | 1 | 215 |
| 6 Mar | 195.40 | 11.7 | -0.58 | 37.29 | 18 | -1 | 213 |
| 5 Mar | 195.68 | 11.62 | -1.28 | 36.45 | 44 | 7 | 213 |
| 4 Mar | 195.55 | 12.9 | 2.2 | 39.32 | 45 | 16 | 206 |
| 2 Mar | 198.57 | 10.7 | 1.16 | 37.23 | 20 | 5 | 190 |
| 27 Feb | 200.96 | 9.54 | -0.43 | 35.9 | 42 | 8 | 185 |
| 26 Feb | 201.08 | 10 | -0.04 | 37.15 | 27 | 4 | 176 |
| 25 Feb | 201.92 | 10.04 | -1.56 | 38.05 | 70 | 29 | 171 |
| 24 Feb | 200.14 | 11.7 | 3.03 | 41.28 | 52 | 3 | 141 |
| 23 Feb | 205.89 | 8.67 | 2.31 | 38.18 | 184 | 105 | 138 |
| 20 Feb | 209.86 | 6.36 | -0.1 | 34.52 | 7 | 4 | 32 |
| 19 Feb | 211.21 | 6.75 | 0.35 | 36.22 | 20 | 7 | 29 |
| 18 Feb | 211.95 | 6.4 | 1.5 | 36.2 | 18 | 10 | 21 |
| 17 Feb | 215.69 | 4.9 | -3.1 | 34.26 | 4 | 0 | 11 |
| 16 Feb | 213.26 | 8 | 0.91 | 41.76 | 4 | 1 | 10 |
| 13 Feb | 214.09 | 7.19 | 3.09 | 39.63 | 10 | 5 | 8 |
| 12 Feb | 219.08 | 4.1 | 1.9 | 32.86 | 4 | 2 | 2 |
For Wipro Ltd - strike price 200 expiring on 28APR2026
Delta for 200 PE is -0.4
Historical price for 200 PE is as follows
On 8 Apr WIPRO was trading at 203.43. The strike last trading price was 6.41, which was 0.59 higher than the previous day. The implied volatity was 45, the open interest changed by -122 which decreased total open position to 1309
On 7 Apr WIPRO was trading at 204.72. The strike last trading price was 5.88, which was -3.1 lower than the previous day. The implied volatity was 43.77, the open interest changed by 454 which increased total open position to 1454
On 6 Apr WIPRO was trading at 197.29. The strike last trading price was 8.78, which was -1.52 lower than the previous day. The implied volatity was 42.35, the open interest changed by 427 which increased total open position to 999
On 2 Apr WIPRO was trading at 194.91. The strike last trading price was 10.33, which was -2.35 lower than the previous day. The implied volatity was 39.67, the open interest changed by -57 which decreased total open position to 572
On 1 Apr WIPRO was trading at 191.18. The strike last trading price was 12.63, which was -5.45 lower than the previous day. The implied volatity was 39.76, the open interest changed by 3 which increased total open position to 630
On 30 Mar WIPRO was trading at 187.64. The strike last trading price was 18.3, which was 1.88 higher than the previous day. The implied volatity was 54.14, the open interest changed by 31 which increased total open position to 627
On 27 Mar WIPRO was trading at 191.60. The strike last trading price was 16.26, which was -0.82 lower than the previous day. The implied volatity was 54.41, the open interest changed by 81 which increased total open position to 595
On 25 Mar WIPRO was trading at 189.05. The strike last trading price was 17.1, which was -0.01 lower than the previous day. The implied volatity was 51.34, the open interest changed by 164 which increased total open position to 521
On 24 Mar WIPRO was trading at 188.74. The strike last trading price was 17.12, which was -1.43 lower than the previous day. The implied volatity was 50.23, the open interest changed by -17 which decreased total open position to 359
On 23 Mar WIPRO was trading at 187.54. The strike last trading price was 18.55, which was 2.7 higher than the previous day. The implied volatity was 52.45, the open interest changed by 23 which increased total open position to 375
On 20 Mar WIPRO was trading at 190.90. The strike last trading price was 15.85, which was -1.05 lower than the previous day. The implied volatity was 47.56, the open interest changed by -2 which decreased total open position to 351
On 19 Mar WIPRO was trading at 188.41. The strike last trading price was 16.72, which was 4.5 higher than the previous day. The implied volatity was 45.89, the open interest changed by -35 which decreased total open position to 352
On 18 Mar WIPRO was trading at 194.30. The strike last trading price was 12.53, which was -2.98 lower than the previous day. The implied volatity was 40.72, the open interest changed by 155 which increased total open position to 386
On 17 Mar WIPRO was trading at 191.32. The strike last trading price was 15.51, which was 2.81 higher than the previous day. The implied volatity was 45.33, the open interest changed by -9 which decreased total open position to 231
On 16 Mar WIPRO was trading at 195.11. The strike last trading price was 12.7, which was 0.83 higher than the previous day. The implied volatity was 40.31, the open interest changed by 22 which increased total open position to 241
On 13 Mar WIPRO was trading at 197.58. The strike last trading price was 11.72, which was 2.7 higher than the previous day. The implied volatity was 42.37, the open interest changed by -3 which decreased total open position to 218
On 12 Mar WIPRO was trading at 202.51. The strike last trading price was 9.02, which was -0.26 lower than the previous day. The implied volatity was 38.98, the open interest changed by 13 which increased total open position to 220
On 11 Mar WIPRO was trading at 202.23. The strike last trading price was 9.37, which was -0.28 lower than the previous day. The implied volatity was 39.66, the open interest changed by -6 which decreased total open position to 210
On 10 Mar WIPRO was trading at 200.93. The strike last trading price was 9.82, which was -1.25 lower than the previous day. The implied volatity was 39.73, the open interest changed by 1 which increased total open position to 216
On 9 Mar WIPRO was trading at 198.75. The strike last trading price was 11.2, which was -0.6 lower than the previous day. The implied volatity was 40.58, the open interest changed by 1 which increased total open position to 215
On 6 Mar WIPRO was trading at 195.40. The strike last trading price was 11.7, which was -0.58 lower than the previous day. The implied volatity was 37.29, the open interest changed by -1 which decreased total open position to 213
On 5 Mar WIPRO was trading at 195.68. The strike last trading price was 11.62, which was -1.28 lower than the previous day. The implied volatity was 36.45, the open interest changed by 7 which increased total open position to 213
On 4 Mar WIPRO was trading at 195.55. The strike last trading price was 12.9, which was 2.2 higher than the previous day. The implied volatity was 39.32, the open interest changed by 16 which increased total open position to 206
On 2 Mar WIPRO was trading at 198.57. The strike last trading price was 10.7, which was 1.16 higher than the previous day. The implied volatity was 37.23, the open interest changed by 5 which increased total open position to 190
On 27 Feb WIPRO was trading at 200.96. The strike last trading price was 9.54, which was -0.43 lower than the previous day. The implied volatity was 35.9, the open interest changed by 8 which increased total open position to 185
On 26 Feb WIPRO was trading at 201.08. The strike last trading price was 10, which was -0.04 lower than the previous day. The implied volatity was 37.15, the open interest changed by 4 which increased total open position to 176
On 25 Feb WIPRO was trading at 201.92. The strike last trading price was 10.04, which was -1.56 lower than the previous day. The implied volatity was 38.05, the open interest changed by 29 which increased total open position to 171
On 24 Feb WIPRO was trading at 200.14. The strike last trading price was 11.7, which was 3.03 higher than the previous day. The implied volatity was 41.28, the open interest changed by 3 which increased total open position to 141
On 23 Feb WIPRO was trading at 205.89. The strike last trading price was 8.67, which was 2.31 higher than the previous day. The implied volatity was 38.18, the open interest changed by 105 which increased total open position to 138
On 20 Feb WIPRO was trading at 209.86. The strike last trading price was 6.36, which was -0.1 lower than the previous day. The implied volatity was 34.52, the open interest changed by 4 which increased total open position to 32
On 19 Feb WIPRO was trading at 211.21. The strike last trading price was 6.75, which was 0.35 higher than the previous day. The implied volatity was 36.22, the open interest changed by 7 which increased total open position to 29
On 18 Feb WIPRO was trading at 211.95. The strike last trading price was 6.4, which was 1.5 higher than the previous day. The implied volatity was 36.2, the open interest changed by 10 which increased total open position to 21
On 17 Feb WIPRO was trading at 215.69. The strike last trading price was 4.9, which was -3.1 lower than the previous day. The implied volatity was 34.26, the open interest changed by 0 which decreased total open position to 11
On 16 Feb WIPRO was trading at 213.26. The strike last trading price was 8, which was 0.91 higher than the previous day. The implied volatity was 41.76, the open interest changed by 1 which increased total open position to 10
On 13 Feb WIPRO was trading at 214.09. The strike last trading price was 7.19, which was 3.09 higher than the previous day. The implied volatity was 39.63, the open interest changed by 5 which increased total open position to 8
On 12 Feb WIPRO was trading at 219.08. The strike last trading price was 4.1, which was 1.9 higher than the previous day. The implied volatity was 32.86, the open interest changed by 2 which increased total open position to 2
