WIPRO
Wipro Ltd
Historical option data for WIPRO
28 Apr 2026 04:10 PM IST
| WIPRO 26-May-2026 (27d) 200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0
Theta: -0.04
Gamma: 0.06872
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 201.58 | 3.54 | 0.06000000000000005 | 9.03 | 3,278 | 361 | 3,920 | |||||||||
| 27 Apr | 205.05 | 3.7 | 0.25 | 56.61 | 3,098 | 303 | 3,581 | |||||||||
| 24 Apr | 199.36 | 3.46 | -2.8 | 13.72 | 3,484 | 1,028 | 3,273 | |||||||||
| 23 Apr | 202.76 | 6.35 | -0.8400000000000007 | 17.22 | 986 | 366 | 2,251 | |||||||||
| 22 Apr | 204.00 | 7.15 | -1.0099999999999998 | 16.87 | 1,013 | 423 | 1,910 | |||||||||
| 21 Apr | 205.01 | 8.2 | 1.3599999999999994 | 18.18 | 1,073 | 144 | 1,493 | |||||||||
| 20 Apr | 202.48 | 6.75 | -0.8099999999999996 | 19.31 | 737 | 73 | 1,355 | |||||||||
| 17 Apr | 204.32 | 7.55 | -3.0200000000000005 | 16.14 | 2,391 | 890 | 1,277 | |||||||||
| 16 Apr | 210.26 | 10.3 | -1.6899999999999995 | 47.6 | 287 | 123 | 386 | |||||||||
| 15 Apr | 209.75 | 12.1 | 2.8200000000000003 | 15.87 | 311 | 34 | 263 | |||||||||
| 13 Apr | 202.97 | 9.2 | -0.9300000000000015 | 24.79 | 92 | 48 | 229 | |||||||||
| 10 Apr | 204.88 | 10.1 | -0.7900000000000009 | 22.88 | 185 | 110 | 181 | |||||||||
| 9 Apr | 202.87 | 11 | 0.36 | 27.2 | 27 | 1 | 71 | |||||||||
| 8 Apr | 203.42 | 10.61 | -0.74 | 24.42 | 67 | 4 | 72 | |||||||||
| 7 Apr | 204.72 | 11.25 | 2.43 | 23.93 | 59 | -3 | 68 | |||||||||
| 6 Apr | 197.29 | 8.99 | 1.12 | 30.12 | 58 | 14 | 73 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 194.91 | 7.8 | 0.98 | 29.57 | 81 | -17 | 57 | |||||||||
| 1 Apr | 191.18 | 6.98 | 0.91 | 32.13 | 95 | 61 | 71 | |||||||||
| 30 Mar | 187.64 | 6.25 | -0.6 | 34.61 | 7 | 1 | 4 | |||||||||
| 27 Mar | 191.60 | 6.85 | -1.75 | - | 0 | 0 | 3 | |||||||||
| 25 Mar | 189.05 | 6.85 | -1.75 | 32.01 | 4 | 2 | 3 | |||||||||
| 24 Mar | 188.74 | 8.6 | -5.66 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 187.54 | 8.6 | -5.66 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 190.90 | 8.6 | -5.66 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 188.41 | 8.6 | -5.66 | 36.3 | 1 | 0 | 0 | |||||||||
| 18 Mar | 194.30 | 14.26 | 0 | 0.79 | 0 | 0 | 0 | |||||||||
| 17 Mar | 191.32 | 14.26 | 0 | 1.94 | 0 | 0 | 0 | |||||||||
| 16 Mar | 195.11 | 14.26 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 197.58 | 14.26 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 202.51 | 14.26 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 202.23 | 14.26 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 200.93 | 14.26 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 198.75 | 14.26 | 0 | 0.72 | 0 | 0 | 0 | |||||||||
| 6 Mar | 195.40 | 14.26 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 5 Mar | 195.68 | 14.26 | 0 | 0.66 | 0 | 0 | 0 | |||||||||
| 4 Mar | 195.55 | 14.26 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 2 Mar | 198.57 | 14.26 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 200.96 | 14.26 | 0 | - | 0 | 0 | 0 | |||||||||
For Wipro Ltd - strike price 200 expiring on 26MAY2026
Delta for 200 CE is 0.7
Historical price for 200 CE is as follows
On 28 Apr WIPRO was trading at 201.58. The strike last trading price was 3.54, which was 0.06000000000000005 higher than the previous day. The implied volatity was 9.03, the open interest changed by 361 which increased total open position to 3920
On 27 Apr WIPRO was trading at 205.05. The strike last trading price was 3.7, which was 0.25 higher than the previous day. The implied volatity was 56.61, the open interest changed by 303 which increased total open position to 3581
On 24 Apr WIPRO was trading at 199.36. The strike last trading price was 3.46, which was -2.8 lower than the previous day. The implied volatity was 13.72, the open interest changed by 1028 which increased total open position to 3273
On 23 Apr WIPRO was trading at 202.76. The strike last trading price was 6.35, which was -0.8400000000000007 lower than the previous day. The implied volatity was 17.22, the open interest changed by 366 which increased total open position to 2251
On 22 Apr WIPRO was trading at 204.00. The strike last trading price was 7.15, which was -1.0099999999999998 lower than the previous day. The implied volatity was 16.87, the open interest changed by 423 which increased total open position to 1910
On 21 Apr WIPRO was trading at 205.01. The strike last trading price was 8.2, which was 1.3599999999999994 higher than the previous day. The implied volatity was 18.18, the open interest changed by 144 which increased total open position to 1493
On 20 Apr WIPRO was trading at 202.48. The strike last trading price was 6.75, which was -0.8099999999999996 lower than the previous day. The implied volatity was 19.31, the open interest changed by 73 which increased total open position to 1355
On 17 Apr WIPRO was trading at 204.32. The strike last trading price was 7.55, which was -3.0200000000000005 lower than the previous day. The implied volatity was 16.14, the open interest changed by 890 which increased total open position to 1277
On 16 Apr WIPRO was trading at 210.26. The strike last trading price was 10.3, which was -1.6899999999999995 lower than the previous day. The implied volatity was 47.6, the open interest changed by 123 which increased total open position to 386
On 15 Apr WIPRO was trading at 209.75. The strike last trading price was 12.1, which was 2.8200000000000003 higher than the previous day. The implied volatity was 15.87, the open interest changed by 34 which increased total open position to 263
On 13 Apr WIPRO was trading at 202.97. The strike last trading price was 9.2, which was -0.9300000000000015 lower than the previous day. The implied volatity was 24.79, the open interest changed by 48 which increased total open position to 229
On 10 Apr WIPRO was trading at 204.88. The strike last trading price was 10.1, which was -0.7900000000000009 lower than the previous day. The implied volatity was 22.88, the open interest changed by 110 which increased total open position to 181
On 9 Apr WIPRO was trading at 202.87. The strike last trading price was 11, which was 0.36 higher than the previous day. The implied volatity was 27.2, the open interest changed by 1 which increased total open position to 71
On 8 Apr WIPRO was trading at 203.42. The strike last trading price was 10.61, which was -0.74 lower than the previous day. The implied volatity was 24.42, the open interest changed by 4 which increased total open position to 72
On 7 Apr WIPRO was trading at 204.72. The strike last trading price was 11.25, which was 2.43 higher than the previous day. The implied volatity was 23.93, the open interest changed by -3 which decreased total open position to 68
On 6 Apr WIPRO was trading at 197.29. The strike last trading price was 8.99, which was 1.12 higher than the previous day. The implied volatity was 30.12, the open interest changed by 14 which increased total open position to 73
On 2 Apr WIPRO was trading at 194.91. The strike last trading price was 7.8, which was 0.98 higher than the previous day. The implied volatity was 29.57, the open interest changed by -17 which decreased total open position to 57
On 1 Apr WIPRO was trading at 191.18. The strike last trading price was 6.98, which was 0.91 higher than the previous day. The implied volatity was 32.13, the open interest changed by 61 which increased total open position to 71
On 30 Mar WIPRO was trading at 187.64. The strike last trading price was 6.25, which was -0.6 lower than the previous day. The implied volatity was 34.61, the open interest changed by 1 which increased total open position to 4
On 27 Mar WIPRO was trading at 191.60. The strike last trading price was 6.85, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar WIPRO was trading at 189.05. The strike last trading price was 6.85, which was -1.75 lower than the previous day. The implied volatity was 32.01, the open interest changed by 2 which increased total open position to 3
On 24 Mar WIPRO was trading at 188.74. The strike last trading price was 8.6, which was -5.66 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar WIPRO was trading at 187.54. The strike last trading price was 8.6, which was -5.66 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar WIPRO was trading at 190.90. The strike last trading price was 8.6, which was -5.66 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar WIPRO was trading at 188.41. The strike last trading price was 8.6, which was -5.66 lower than the previous day. The implied volatity was 36.3, the open interest changed by 0 which decreased total open position to 0
On 18 Mar WIPRO was trading at 194.30. The strike last trading price was 14.26, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 17 Mar WIPRO was trading at 191.32. The strike last trading price was 14.26, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 16 Mar WIPRO was trading at 195.11. The strike last trading price was 14.26, 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 Mar WIPRO was trading at 197.58. The strike last trading price was 14.26, 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 Mar WIPRO was trading at 202.51. The strike last trading price was 14.26, 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 Mar WIPRO was trading at 202.23. The strike last trading price was 14.26, 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 Mar WIPRO was trading at 200.93. The strike last trading price was 14.26, 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 Mar WIPRO was trading at 198.75. The strike last trading price was 14.26, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 6 Mar WIPRO was trading at 195.40. The strike last trading price was 14.26, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 5 Mar WIPRO was trading at 195.68. The strike last trading price was 14.26, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0
On 4 Mar WIPRO was trading at 195.55. The strike last trading price was 14.26, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 2 Mar WIPRO was trading at 198.57. The strike last trading price was 14.26, 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 27 Feb WIPRO was trading at 200.96. The strike last trading price was 14.26, 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 26-May-2026 (27d) 200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0
Theta: -0.2
Gamma: 0.01285
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 201.58 | 10.93 | -0.13000000000000078 | 54.55 | 1,474 | 188 | 2,996 |
| 27 Apr | 205.05 | 10.2 | -2.130000000000001 | 56.64 | 1,472 | 219 | 2,800 |
| 24 Apr | 199.36 | 12.48 | 4.5200000000000005 | 53.7 | 2,074 | 428 | 2,576 |
| 23 Apr | 202.76 | 7.91 | 1.1900000000000004 | 40.06 | 670 | 183 | 2,151 |
| 22 Apr | 204.00 | 6.67 | 0.8799999999999999 | 36.36 | 819 | 219 | 1,968 |
| 21 Apr | 205.01 | 5.65 | -1.6199999999999992 | 33.22 | 1,371 | 631 | 1,738 |
| 20 Apr | 202.48 | 7.52 | -0.03000000000000025 | 36.11 | 762 | 128 | 1,104 |
| 17 Apr | 204.32 | 7.46 | -0.28000000000000025 | 37.77 | 1,569 | 620 | 971 |
| 16 Apr | 210.26 | 8 | 0.7199999999999998 | 47.6 | 272 | 90 | 351 |
| 15 Apr | 209.75 | 7.42 | -2.74 | 44.61 | 194 | 66 | 261 |
| 13 Apr | 202.97 | 10.36 | 1.3099999999999987 | 45.03 | 61 | 35 | 195 |
| 10 Apr | 204.88 | 9.1 | -0.5 | 41.9 | 129 | 74 | 160 |
| 9 Apr | 202.87 | 9.6 | -0.04 | 42.79 | 22 | 9 | 85 |
| 8 Apr | 203.42 | 9.5 | 0.13 | 42.64 | 50 | 21 | 75 |
| 7 Apr | 204.72 | 9.25 | -3.28 | 42.77 | 102 | 30 | 54 |
| 6 Apr | 197.29 | 12.42 | 1.59 | 43.36 | 26 | 22 | 22 |
| 2 Apr | 194.91 | 10.83 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 191.18 | 10.83 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 187.64 | 10.83 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 191.60 | 10.83 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 189.05 | 10.83 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 188.74 | 10.83 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 187.54 | 10.83 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 190.90 | 10.83 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 188.41 | 10.83 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 194.30 | 10.83 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 191.32 | 10.83 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 195.11 | 10.83 | 0 | 0.6 | 0 | 0 | 0 |
| 13 Mar | 197.58 | 10.83 | 0 | 0.36 | 0 | 0 | 0 |
| 12 Mar | 202.51 | 10.83 | 0 | 2.57 | 0 | 0 | 0 |
| 11 Mar | 202.23 | 10.83 | 0 | 2.28 | 0 | 0 | 0 |
| 10 Mar | 200.93 | 10.83 | 0 | 0.84 | 0 | 0 | 0 |
| 9 Mar | 198.75 | 10.83 | 0 | 0.73 | 0 | 0 | 0 |
| 6 Mar | 195.40 | 10.83 | 0 | 0.25 | 0 | 0 | 0 |
| 5 Mar | 195.68 | 10.83 | 0 | 0.46 | 0 | 0 | 0 |
| 4 Mar | 195.55 | 10.83 | 0 | 0.11 | 0 | 0 | 0 |
| 2 Mar | 198.57 | 10.83 | 0 | 1.05 | 0 | 0 | 0 |
| 27 Feb | 200.96 | 10.83 | 0 | 2 | 0 | 0 | 0 |
For Wipro Ltd - strike price 200 expiring on 26MAY2026
Delta for 200 PE is -0.44
Historical price for 200 PE is as follows
On 28 Apr WIPRO was trading at 201.58. The strike last trading price was 10.93, which was -0.13000000000000078 lower than the previous day. The implied volatity was 54.55, the open interest changed by 188 which increased total open position to 2996
On 27 Apr WIPRO was trading at 205.05. The strike last trading price was 10.2, which was -2.130000000000001 lower than the previous day. The implied volatity was 56.64, the open interest changed by 219 which increased total open position to 2800
On 24 Apr WIPRO was trading at 199.36. The strike last trading price was 12.48, which was 4.5200000000000005 higher than the previous day. The implied volatity was 53.7, the open interest changed by 428 which increased total open position to 2576
On 23 Apr WIPRO was trading at 202.76. The strike last trading price was 7.91, which was 1.1900000000000004 higher than the previous day. The implied volatity was 40.06, the open interest changed by 183 which increased total open position to 2151
On 22 Apr WIPRO was trading at 204.00. The strike last trading price was 6.67, which was 0.8799999999999999 higher than the previous day. The implied volatity was 36.36, the open interest changed by 219 which increased total open position to 1968
On 21 Apr WIPRO was trading at 205.01. The strike last trading price was 5.65, which was -1.6199999999999992 lower than the previous day. The implied volatity was 33.22, the open interest changed by 631 which increased total open position to 1738
On 20 Apr WIPRO was trading at 202.48. The strike last trading price was 7.52, which was -0.03000000000000025 lower than the previous day. The implied volatity was 36.11, the open interest changed by 128 which increased total open position to 1104
On 17 Apr WIPRO was trading at 204.32. The strike last trading price was 7.46, which was -0.28000000000000025 lower than the previous day. The implied volatity was 37.77, the open interest changed by 620 which increased total open position to 971
On 16 Apr WIPRO was trading at 210.26. The strike last trading price was 8, which was 0.7199999999999998 higher than the previous day. The implied volatity was 47.6, the open interest changed by 90 which increased total open position to 351
On 15 Apr WIPRO was trading at 209.75. The strike last trading price was 7.42, which was -2.74 lower than the previous day. The implied volatity was 44.61, the open interest changed by 66 which increased total open position to 261
On 13 Apr WIPRO was trading at 202.97. The strike last trading price was 10.36, which was 1.3099999999999987 higher than the previous day. The implied volatity was 45.03, the open interest changed by 35 which increased total open position to 195
On 10 Apr WIPRO was trading at 204.88. The strike last trading price was 9.1, which was -0.5 lower than the previous day. The implied volatity was 41.9, the open interest changed by 74 which increased total open position to 160
On 9 Apr WIPRO was trading at 202.87. The strike last trading price was 9.6, which was -0.04 lower than the previous day. The implied volatity was 42.79, the open interest changed by 9 which increased total open position to 85
On 8 Apr WIPRO was trading at 203.42. The strike last trading price was 9.5, which was 0.13 higher than the previous day. The implied volatity was 42.64, the open interest changed by 21 which increased total open position to 75
On 7 Apr WIPRO was trading at 204.72. The strike last trading price was 9.25, which was -3.28 lower than the previous day. The implied volatity was 42.77, the open interest changed by 30 which increased total open position to 54
On 6 Apr WIPRO was trading at 197.29. The strike last trading price was 12.42, which was 1.59 higher than the previous day. The implied volatity was 43.36, the open interest changed by 22 which increased total open position to 22
On 2 Apr WIPRO was trading at 194.91. The strike last trading price was 10.83, 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 1 Apr WIPRO was trading at 191.18. The strike last trading price was 10.83, 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 Mar WIPRO was trading at 187.64. The strike last trading price was 10.83, 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 27 Mar WIPRO was trading at 191.60. The strike last trading price was 10.83, 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 25 Mar WIPRO was trading at 189.05. The strike last trading price was 10.83, 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 24 Mar WIPRO was trading at 188.74. The strike last trading price was 10.83, 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 Mar WIPRO was trading at 187.54. The strike last trading price was 10.83, 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 Mar WIPRO was trading at 190.90. The strike last trading price was 10.83, 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 Mar WIPRO was trading at 188.41. The strike last trading price was 10.83, 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 Mar WIPRO was trading at 194.30. The strike last trading price was 10.83, 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 Mar WIPRO was trading at 191.32. The strike last trading price was 10.83, 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 Mar WIPRO was trading at 195.11. The strike last trading price was 10.83, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
On 13 Mar WIPRO was trading at 197.58. The strike last trading price was 10.83, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 12 Mar WIPRO was trading at 202.51. The strike last trading price was 10.83, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 11 Mar WIPRO was trading at 202.23. The strike last trading price was 10.83, which was 0 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0
On 10 Mar WIPRO was trading at 200.93. The strike last trading price was 10.83, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0
On 9 Mar WIPRO was trading at 198.75. The strike last trading price was 10.83, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 6 Mar WIPRO was trading at 195.40. The strike last trading price was 10.83, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 5 Mar WIPRO was trading at 195.68. The strike last trading price was 10.83, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
On 4 Mar WIPRO was trading at 195.55. The strike last trading price was 10.83, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 2 Mar WIPRO was trading at 198.57. The strike last trading price was 10.83, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 27 Feb WIPRO was trading at 200.96. The strike last trading price was 10.83, which was 0 lower than the previous day. The implied volatity was 2, the open interest changed by 0 which decreased total open position to 0
