WIPRO

Wipro Ltd

260.6 +1.35 (0.52%)

L: 257.36 H: 260.82

Back to Option Chain

Historical option data for WIPRO
12 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

WIPRO 30-DEC-2025 200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	260.60	58.64 ₹ 1,75,920	-0.75 -2250.00	-	2 6,000	0 0	14 42,000
11 Dec	259.25	59.39 ₹ 1,78,170	8.96 26880.00	-	2 6,000	0 0	14 42,000
10 Dec	257.98	50.43 ₹ 1,51,290	5.43 16290.00	-	0 0	0 0	14 42,000
9 Dec	257.41	50.43 ₹ 1,51,290	5.43 16290.00	-	0 0	0 0	0 0
8 Dec	261.38	50.43 ₹ 1,51,290	5.43 16290.00	-	0 0	0 0	14 42,000
5 Dec	259.91	50.43 ₹ 1,51,290	5.43 16290.00	-	0 0	0 0	0 0

4 Dec	256.93	50.43 ₹ 1,51,290	5.43 16290.00	-	0 0	0 0	0 0
3 Dec	254.69	50.43 ₹ 1,51,290	5.43 16290.00	-	0 0	0 0	0 0
2 Dec	250.17	50.43 ₹ 1,51,290	5.43 16290.00	-	0 0	1 3,000	0 0
1 Dec	250.28	50.43 ₹ 1,51,290	5.43 16290.00	-	2 6,000	1 3,000	14 42,000
28 Nov	249.53	45 ₹ 1,35,000	0.85 2550.00	-	0 0	0 0	0 0
27 Nov	249.56	45 ₹ 1,35,000	0.85 2550.00	-	0 0	0 0	0 0
26 Nov	250.19	45 ₹ 1,35,000	0.85 2550.00	-	0 0	0 0	0 0
25 Nov	245.64	45 ₹ 1,35,000	0.85 2550.00	-	0 0	0 0	0 0
24 Nov	247.27	45 ₹ 1,35,000	0.85 2550.00	-	0 0	0 0	0 0
21 Nov	244.49	45 ₹ 1,35,000	0.85 2550.00	-	0 0	0 0	0 0
20 Nov	246.26	45 ₹ 1,35,000	0.85 2550.00	-	0 0	13 39,000	0 0
19 Nov	246.07	45 ₹ 1,35,000	0.85 2550.00	-	13 39,000	11 33,000	11 33,000
18 Nov	240.90	44.15 ₹ 1,32,450	0 0.00	-	0 0	0 0	0 0
17 Nov	244.05	44.15 ₹ 1,32,450	0 0.00	-	0 0	0 0	0 0
13 Nov	245.33	44.15 ₹ 1,32,450	0 0.00	-	0 0	0 0	0 0
12 Nov	245.22	44.15 ₹ 1,32,450	0 0.00	-	0 0	0 0	0 0
11 Nov	241.69	44.15 ₹ 1,32,450	0 0.00	-	0 0	0 0	0 0
10 Nov	239.84	44.15 ₹ 1,32,450	0 0.00	-	0 0	0 0	0 0
7 Nov	236.49	44.15 ₹ 1,32,450	0 0.00	-	0 0	0 0	0 0
4 Nov	237.92	44.15 ₹ 1,32,450	0 0.00	-	0 0	0 0	0 0
31 Oct	240.67	44.15 ₹ 1,32,450	0 0.00	-	0 0	0 0	0 0
30 Oct	241.92	44.15 ₹ 1,32,450	0 0.00	-	0 0	0 0	0 0
29 Oct	242.28	44.15 ₹ 1,32,450	0 0.00	-	0 0	0 0	0 0

For Wipro Ltd - strike price 200 expiring on 30DEC2025

Delta for 200 CE is -

Historical price for 200 CE is as follows

On 12 Dec WIPRO was trading at 260.60. The strike last trading price was 58.64, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 11 Dec WIPRO was trading at 259.25. The strike last trading price was 59.39, which was 8.96 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 10 Dec WIPRO was trading at 257.98. The strike last trading price was 50.43, which was 5.43 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 9 Dec WIPRO was trading at 257.41. The strike last trading price was 50.43, which was 5.43 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec WIPRO was trading at 261.38. The strike last trading price was 50.43, which was 5.43 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 5 Dec WIPRO was trading at 259.91. The strike last trading price was 50.43, which was 5.43 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec WIPRO was trading at 256.93. The strike last trading price was 50.43, which was 5.43 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec WIPRO was trading at 254.69. The strike last trading price was 50.43, which was 5.43 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec WIPRO was trading at 250.17. The strike last trading price was 50.43, which was 5.43 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec WIPRO was trading at 250.28. The strike last trading price was 50.43, which was 5.43 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 14

On 28 Nov WIPRO was trading at 249.53. The strike last trading price was 45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov WIPRO was trading at 249.56. The strike last trading price was 45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov WIPRO was trading at 250.19. The strike last trading price was 45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov WIPRO was trading at 245.64. The strike last trading price was 45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov WIPRO was trading at 247.27. The strike last trading price was 45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov WIPRO was trading at 244.49. The strike last trading price was 45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov WIPRO was trading at 246.26. The strike last trading price was 45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 19 Nov WIPRO was trading at 246.07. The strike last trading price was 45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11

On 18 Nov WIPRO was trading at 240.90. The strike last trading price was 44.15, 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 Nov WIPRO was trading at 244.05. The strike last trading price was 44.15, 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 Nov WIPRO was trading at 245.33. The strike last trading price was 44.15, 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 Nov WIPRO was trading at 245.22. The strike last trading price was 44.15, 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 11 Nov WIPRO was trading at 241.69. The strike last trading price was 44.15, 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 10 Nov WIPRO was trading at 239.84. The strike last trading price was 44.15, 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 Nov WIPRO was trading at 236.49. The strike last trading price was 44.15, 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 Nov WIPRO was trading at 237.92. The strike last trading price was 44.15, 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 31 Oct WIPRO was trading at 240.67. The strike last trading price was 44.15, 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 30 Oct WIPRO was trading at 241.92. The strike last trading price was 44.15, 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 Oct WIPRO was trading at 242.28. The strike last trading price was 44.15, 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 30DEC2025 200 PE
Delta: -0.01 Vega: 0.01 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	260.60	0.06 ₹ 180	0.03 90.00	49.66	34 1,02,000	-24 -72,000	210 6,30,000
11 Dec	259.25	0.03 ₹ 90	0 0.00	44.03	2 6,000	0 0	236 7,08,000
10 Dec	257.98	0.03 ₹ 90	0 0.00	-	0 0	0 0	236 7,08,000
9 Dec	257.41	0.03 ₹ 90	0 0.00	40.91	2 6,000	1 3,000	236 7,08,000
8 Dec	261.38	0.03 ₹ 90	0 0.00	42.01	1 3,000	0 0	236 7,08,000
5 Dec	259.91	0.03 ₹ 90	0 0.00	38.95	3 9,000	0 0	237 7,11,000
4 Dec	256.93	0.03 ₹ 90	-0.01 -30.00	36.97	15 45,000	-1 -3,000	241 7,23,000
3 Dec	254.69	0.04 ₹ 120	-0.03 -90.00	35.94	3 9,000	1 3,000	244 7,32,000
2 Dec	250.17	0.08 ₹ 240	0.03 90.00	36.53	4 12,000	2 6,000	243 7,29,000
1 Dec	250.28	0.05 ₹ 150	-0.02 -60.00	33.55	18 54,000	-13 -39,000	242 7,26,000
28 Nov	249.53	0.07 ₹ 210	-0.01 -30.00	33.15	48 1,44,000	36 1,08,000	252 7,56,000
27 Nov	249.56	0.08 ₹ 240	-0.02 -60.00	33.11	8 24,000	7 21,000	215 6,45,000
26 Nov	250.19	0.1 ₹ 300	-0.05 -150.00	34.02	47 1,41,000	13 39,000	193 5,79,000
25 Nov	245.64	0.15 ₹ 450	-0.03 -90.00	33.15	15 45,000	10 30,000	179 5,37,000
24 Nov	247.27	0.18 ₹ 540	-0.03 -90.00	34.45	47 1,41,000	33 99,000	168 5,04,000
21 Nov	244.49	0.21 ₹ 630	0 0.00	32.76	124 3,72,000	86 2,58,000	135 4,05,000
20 Nov	246.26	0.21 ₹ 630	0.02 60.00	33.27	6 18,000	2 6,000	47 1,41,000
19 Nov	246.07	0.19 ₹ 570	-0.04 -120.00	32.24	18 54,000	15 45,000	44 1,32,000
18 Nov	240.90	0.23 ₹ 690	0 0.00	30.28	2 6,000	0 0	27 81,000
17 Nov	244.05	0.23 ₹ 690	-0.06 -180.00	-	5 15,000	0 0	22 66,000
13 Nov	245.33	0.29 ₹ 870	0.09 270.00	32.08	1 3,000	0 0	21 63,000
12 Nov	245.22	0.2 ₹ 600	-0.08 -240.00	29.93	18 54,000	9 27,000	20 60,000
11 Nov	241.69	0.28 ₹ 840	0.08 240.00	29.52	7 21,000	-1 -3,000	8 24,000
10 Nov	239.84	0.2 ₹ 600	-0.1 -300.00	26.88	4 12,000	0 0	12 36,000
7 Nov	236.49	0.3 ₹ 900	0.05 150.00	26.48	1 3,000	0 0	11 33,000
4 Nov	237.92	0.25 ₹ 750	-0.1 -300.00	25.78	1 3,000	0 0	11 33,000
31 Oct	240.67	0.35 ₹ 1,050	0 0.00	-	3 9,000	2 6,000	10 30,000
30 Oct	241.92	0.35 ₹ 1,050	-0.05 -150.00	27.98	3 9,000	1 3,000	6 18,000
29 Oct	242.28	0.35 ₹ 1,050	-1.4 -4200.00	27.98	7 21,000	1 3,000	1 3,000

For Wipro Ltd - strike price 200 expiring on 30DEC2025

Delta for 200 PE is -0.01

Historical price for 200 PE is as follows

On 12 Dec WIPRO was trading at 260.60. The strike last trading price was 0.06, which was 0.03 higher than the previous day. The implied volatity was 49.66, the open interest changed by -24 which decreased total open position to 210

On 11 Dec WIPRO was trading at 259.25. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 44.03, the open interest changed by 0 which decreased total open position to 236

On 10 Dec WIPRO was trading at 257.98. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 236

On 9 Dec WIPRO was trading at 257.41. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 40.91, the open interest changed by 1 which increased total open position to 236

On 8 Dec WIPRO was trading at 261.38. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 42.01, the open interest changed by 0 which decreased total open position to 236

On 5 Dec WIPRO was trading at 259.91. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 38.95, the open interest changed by 0 which decreased total open position to 237

On 4 Dec WIPRO was trading at 256.93. The strike last trading price was 0.03, which was -0.01 lower than the previous day. The implied volatity was 36.97, the open interest changed by -1 which decreased total open position to 241

On 3 Dec WIPRO was trading at 254.69. The strike last trading price was 0.04, which was -0.03 lower than the previous day. The implied volatity was 35.94, the open interest changed by 1 which increased total open position to 244

On 2 Dec WIPRO was trading at 250.17. The strike last trading price was 0.08, which was 0.03 higher than the previous day. The implied volatity was 36.53, the open interest changed by 2 which increased total open position to 243

On 1 Dec WIPRO was trading at 250.28. The strike last trading price was 0.05, which was -0.02 lower than the previous day. The implied volatity was 33.55, the open interest changed by -13 which decreased total open position to 242

On 28 Nov WIPRO was trading at 249.53. The strike last trading price was 0.07, which was -0.01 lower than the previous day. The implied volatity was 33.15, the open interest changed by 36 which increased total open position to 252

On 27 Nov WIPRO was trading at 249.56. The strike last trading price was 0.08, which was -0.02 lower than the previous day. The implied volatity was 33.11, the open interest changed by 7 which increased total open position to 215

On 26 Nov WIPRO was trading at 250.19. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 34.02, the open interest changed by 13 which increased total open position to 193

On 25 Nov WIPRO was trading at 245.64. The strike last trading price was 0.15, which was -0.03 lower than the previous day. The implied volatity was 33.15, the open interest changed by 10 which increased total open position to 179

On 24 Nov WIPRO was trading at 247.27. The strike last trading price was 0.18, which was -0.03 lower than the previous day. The implied volatity was 34.45, the open interest changed by 33 which increased total open position to 168

On 21 Nov WIPRO was trading at 244.49. The strike last trading price was 0.21, which was 0 lower than the previous day. The implied volatity was 32.76, the open interest changed by 86 which increased total open position to 135

On 20 Nov WIPRO was trading at 246.26. The strike last trading price was 0.21, which was 0.02 higher than the previous day. The implied volatity was 33.27, the open interest changed by 2 which increased total open position to 47

On 19 Nov WIPRO was trading at 246.07. The strike last trading price was 0.19, which was -0.04 lower than the previous day. The implied volatity was 32.24, the open interest changed by 15 which increased total open position to 44

On 18 Nov WIPRO was trading at 240.90. The strike last trading price was 0.23, which was 0 lower than the previous day. The implied volatity was 30.28, the open interest changed by 0 which decreased total open position to 27

On 17 Nov WIPRO was trading at 244.05. The strike last trading price was 0.23, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 13 Nov WIPRO was trading at 245.33. The strike last trading price was 0.29, which was 0.09 higher than the previous day. The implied volatity was 32.08, the open interest changed by 0 which decreased total open position to 21

On 12 Nov WIPRO was trading at 245.22. The strike last trading price was 0.2, which was -0.08 lower than the previous day. The implied volatity was 29.93, the open interest changed by 9 which increased total open position to 20

On 11 Nov WIPRO was trading at 241.69. The strike last trading price was 0.28, which was 0.08 higher than the previous day. The implied volatity was 29.52, the open interest changed by -1 which decreased total open position to 8

On 10 Nov WIPRO was trading at 239.84. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 26.88, the open interest changed by 0 which decreased total open position to 12

On 7 Nov WIPRO was trading at 236.49. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 26.48, the open interest changed by 0 which decreased total open position to 11

On 4 Nov WIPRO was trading at 237.92. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 25.78, the open interest changed by 0 which decreased total open position to 11

On 31 Oct WIPRO was trading at 240.67. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 30 Oct WIPRO was trading at 241.92. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 27.98, the open interest changed by 1 which increased total open position to 6

On 29 Oct WIPRO was trading at 242.28. The strike last trading price was 0.35, which was -1.4 lower than the previous day. The implied volatity was 27.98, the open interest changed by 1 which increased total open position to 1

Related Pages for WIPRO

WIPRO

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD