WIPRO
Wipro Ltd
Historical option data for WIPRO
17 Mar 2026 04:10 PM IST
| WIPRO 30-MAR-2026 200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.11
Theta: -0.15
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 191.32 | 1.6 | -1.54 | 31.14 | 5,813 | 332 | 2,397 | |||||||||
| 16 Mar | 195.11 | 2.93 | -1.25 | 33.26 | 3,231 | 210 | 2,061 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 197.58 | 4.25 | -2.46 | 28.58 | 3,438 | 140 | 1,871 | |||||||||
| 12 Mar | 202.51 | 6.52 | -0.4 | 27.64 | 2,364 | -67 | 1,727 | |||||||||
| 11 Mar | 202.23 | 6.64 | 0.71 | 27.95 | 4,364 | -898 | 1,796 | |||||||||
| 10 Mar | 200.93 | 5.89 | 0.6 | 25.58 | 6,336 | -589 | 2,721 | |||||||||
| 9 Mar | 198.75 | 5.3 | 1.13 | 28.54 | 7,937 | 821 | 3,262 | |||||||||
| 6 Mar | 195.40 | 4.35 | 0.11 | 27.71 | 5,126 | 577 | 2,444 | |||||||||
| 5 Mar | 195.68 | 4.3 | -0.73 | 27.22 | 2,959 | 151 | 1,868 | |||||||||
| 4 Mar | 195.55 | 4.89 | -1.22 | 30.92 | 5,342 | 594 | 1,725 | |||||||||
| 2 Mar | 198.57 | 6.23 | -1.22 | 27.76 | 2,539 | 87 | 1,129 | |||||||||
| 27 Feb | 200.96 | 7.4 | -0.87 | 25.72 | 1,433 | 109 | 1,037 | |||||||||
| 26 Feb | 201.08 | 8.24 | -0.83 | 28.76 | 2,267 | 190 | 929 | |||||||||
| 25 Feb | 201.92 | 8.95 | 0.21 | 29.23 | 1,245 | -75 | 739 | |||||||||
| 24 Feb | 200.14 | 8.85 | -3.22 | 31.41 | 2,514 | 540 | 814 | |||||||||
| 23 Feb | 205.89 | 12.05 | -2.31 | 30.1 | 410 | 82 | 275 | |||||||||
| 20 Feb | 209.86 | 14.29 | -0.89 | 24.89 | 167 | 16 | 193 | |||||||||
| 19 Feb | 211.21 | 14.9 | -0.81 | 24.7 | 210 | -9 | 177 | |||||||||
| 18 Feb | 211.95 | 15.65 | -3.95 | 21.89 | 132 | 72 | 185 | |||||||||
| 17 Feb | 215.69 | 19.6 | 1.8 | 26.17 | 113 | 21 | 112 | |||||||||
| 16 Feb | 213.26 | 17.7 | -1.13 | 27.27 | 40 | 1 | 92 | |||||||||
| 13 Feb | 214.09 | 18.85 | -3.95 | 26.61 | 107 | 76 | 86 | |||||||||
| 12 Feb | 219.08 | 22.8 | -15.3 | 27.26 | 12 | 9 | 9 | |||||||||
| 11 Feb | 229.81 | 38.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 231.47 | 38.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 230.08 | 38.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 230.72 | 38.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 233.39 | 38.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 233.34 | 38.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Wipro Ltd - strike price 200 expiring on 30MAR2026
Delta for 200 CE is 0.25
Historical price for 200 CE is as follows
On 17 Mar WIPRO was trading at 191.32. The strike last trading price was 1.6, which was -1.54 lower than the previous day. The implied volatity was 31.14, the open interest changed by 332 which increased total open position to 2397
On 16 Mar WIPRO was trading at 195.11. The strike last trading price was 2.93, which was -1.25 lower than the previous day. The implied volatity was 33.26, the open interest changed by 210 which increased total open position to 2061
On 13 Mar WIPRO was trading at 197.58. The strike last trading price was 4.25, which was -2.46 lower than the previous day. The implied volatity was 28.58, the open interest changed by 140 which increased total open position to 1871
On 12 Mar WIPRO was trading at 202.51. The strike last trading price was 6.52, which was -0.4 lower than the previous day. The implied volatity was 27.64, the open interest changed by -67 which decreased total open position to 1727
On 11 Mar WIPRO was trading at 202.23. The strike last trading price was 6.64, which was 0.71 higher than the previous day. The implied volatity was 27.95, the open interest changed by -898 which decreased total open position to 1796
On 10 Mar WIPRO was trading at 200.93. The strike last trading price was 5.89, which was 0.6 higher than the previous day. The implied volatity was 25.58, the open interest changed by -589 which decreased total open position to 2721
On 9 Mar WIPRO was trading at 198.75. The strike last trading price was 5.3, which was 1.13 higher than the previous day. The implied volatity was 28.54, the open interest changed by 821 which increased total open position to 3262
On 6 Mar WIPRO was trading at 195.40. The strike last trading price was 4.35, which was 0.11 higher than the previous day. The implied volatity was 27.71, the open interest changed by 577 which increased total open position to 2444
On 5 Mar WIPRO was trading at 195.68. The strike last trading price was 4.3, which was -0.73 lower than the previous day. The implied volatity was 27.22, the open interest changed by 151 which increased total open position to 1868
On 4 Mar WIPRO was trading at 195.55. The strike last trading price was 4.89, which was -1.22 lower than the previous day. The implied volatity was 30.92, the open interest changed by 594 which increased total open position to 1725
On 2 Mar WIPRO was trading at 198.57. The strike last trading price was 6.23, which was -1.22 lower than the previous day. The implied volatity was 27.76, the open interest changed by 87 which increased total open position to 1129
On 27 Feb WIPRO was trading at 200.96. The strike last trading price was 7.4, which was -0.87 lower than the previous day. The implied volatity was 25.72, the open interest changed by 109 which increased total open position to 1037
On 26 Feb WIPRO was trading at 201.08. The strike last trading price was 8.24, which was -0.83 lower than the previous day. The implied volatity was 28.76, the open interest changed by 190 which increased total open position to 929
On 25 Feb WIPRO was trading at 201.92. The strike last trading price was 8.95, which was 0.21 higher than the previous day. The implied volatity was 29.23, the open interest changed by -75 which decreased total open position to 739
On 24 Feb WIPRO was trading at 200.14. The strike last trading price was 8.85, which was -3.22 lower than the previous day. The implied volatity was 31.41, the open interest changed by 540 which increased total open position to 814
On 23 Feb WIPRO was trading at 205.89. The strike last trading price was 12.05, which was -2.31 lower than the previous day. The implied volatity was 30.1, the open interest changed by 82 which increased total open position to 275
On 20 Feb WIPRO was trading at 209.86. The strike last trading price was 14.29, which was -0.89 lower than the previous day. The implied volatity was 24.89, the open interest changed by 16 which increased total open position to 193
On 19 Feb WIPRO was trading at 211.21. The strike last trading price was 14.9, which was -0.81 lower than the previous day. The implied volatity was 24.7, the open interest changed by -9 which decreased total open position to 177
On 18 Feb WIPRO was trading at 211.95. The strike last trading price was 15.65, which was -3.95 lower than the previous day. The implied volatity was 21.89, the open interest changed by 72 which increased total open position to 185
On 17 Feb WIPRO was trading at 215.69. The strike last trading price was 19.6, which was 1.8 higher than the previous day. The implied volatity was 26.17, the open interest changed by 21 which increased total open position to 112
On 16 Feb WIPRO was trading at 213.26. The strike last trading price was 17.7, which was -1.13 lower than the previous day. The implied volatity was 27.27, the open interest changed by 1 which increased total open position to 92
On 13 Feb WIPRO was trading at 214.09. The strike last trading price was 18.85, which was -3.95 lower than the previous day. The implied volatity was 26.61, the open interest changed by 76 which increased total open position to 86
On 12 Feb WIPRO was trading at 219.08. The strike last trading price was 22.8, which was -15.3 lower than the previous day. The implied volatity was 27.26, the open interest changed by 9 which increased total open position to 9
On 11 Feb WIPRO was trading at 229.81. The strike last trading price was 38.1, 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 Feb WIPRO was trading at 231.47. The strike last trading price was 38.1, 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 Feb WIPRO was trading at 230.08. The strike last trading price was 38.1, 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 Feb WIPRO was trading at 230.72. The strike last trading price was 38.1, 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 Feb WIPRO was trading at 233.39. The strike last trading price was 38.1, 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 Feb WIPRO was trading at 233.34. The strike last trading price was 38.1, 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 30MAR2026 200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.12
Theta: -0.12
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 191.32 | 10.22 | 2.26 | 34.83 | 465 | -132 | 1,489 |
| 16 Mar | 195.11 | 9.03 | 1.66 | 39.65 | 693 | -197 | 1,621 |
| 13 Mar | 197.58 | 7.31 | 2.43 | 38.82 | 2,754 | 304 | 1,826 |
| 12 Mar | 202.51 | 5.03 | -0.3 | 36.01 | 2,137 | -208 | 1,522 |
| 11 Mar | 202.23 | 5.49 | 0.18 | 37.38 | 1,918 | 138 | 1,730 |
| 10 Mar | 200.93 | 5.32 | -1.63 | 33.79 | 935 | 52 | 1,588 |
| 9 Mar | 198.75 | 7.28 | -0.71 | 37.63 | 615 | 19 | 1,527 |
| 6 Mar | 195.40 | 7.5 | -0.6 | 30.03 | 1,141 | 222 | 1,511 |
| 5 Mar | 195.68 | 8.27 | -0.85 | 32.84 | 260 | -1 | 1,291 |
| 4 Mar | 195.55 | 9.26 | 2.09 | 35.3 | 1,205 | -274 | 1,296 |
| 2 Mar | 198.57 | 7.03 | 0.96 | 32.68 | 1,821 | -111 | 1,572 |
| 27 Feb | 200.96 | 6.22 | -0.06 | 32.24 | 1,641 | 79 | 1,680 |
| 26 Feb | 201.08 | 6.29 | 0.1 | 32.23 | 2,357 | 38 | 1,789 |
| 25 Feb | 201.92 | 6.27 | -1.37 | 33.1 | 1,870 | 63 | 1,757 |
| 24 Feb | 200.14 | 7.6 | 2.44 | 35.96 | 4,355 | 327 | 1,688 |
| 23 Feb | 205.89 | 5.25 | 1.15 | 34.47 | 2,198 | 315 | 1,329 |
| 20 Feb | 209.86 | 4.13 | 0.36 | 33.93 | 710 | 126 | 1,013 |
| 19 Feb | 211.21 | 3.89 | -0.02 | 33.33 | 501 | 26 | 880 |
| 18 Feb | 211.95 | 3.81 | 0.57 | 34.26 | 852 | 109 | 857 |
| 17 Feb | 215.69 | 3.31 | -0.84 | 35.53 | 437 | 53 | 748 |
| 16 Feb | 213.26 | 4.21 | -0.01 | 36.45 | 386 | 43 | 694 |
| 13 Feb | 214.09 | 4.15 | 1.14 | 36.39 | 985 | 263 | 651 |
| 12 Feb | 219.08 | 3.24 | 2.3 | 36.28 | 1,218 | 321 | 394 |
| 11 Feb | 229.81 | 0.98 | 0.22 | 31.41 | 25 | 12 | 72 |
| 10 Feb | 231.47 | 0.78 | -0.11 | 30.28 | 23 | 6 | 60 |
| 9 Feb | 230.08 | 0.89 | -0.11 | 30.23 | 28 | 10 | 54 |
| 6 Feb | 230.72 | 1.02 | 0.07 | 30.69 | 59 | 30 | 41 |
| 5 Feb | 233.39 | 0.96 | -0.43 | 31.64 | 8 | 6 | 9 |
| 4 Feb | 233.34 | 1.39 | 0.19 | 34.75 | 3 | 2 | 2 |
For Wipro Ltd - strike price 200 expiring on 30MAR2026
Delta for 200 PE is -0.73
Historical price for 200 PE is as follows
On 17 Mar WIPRO was trading at 191.32. The strike last trading price was 10.22, which was 2.26 higher than the previous day. The implied volatity was 34.83, the open interest changed by -132 which decreased total open position to 1489
On 16 Mar WIPRO was trading at 195.11. The strike last trading price was 9.03, which was 1.66 higher than the previous day. The implied volatity was 39.65, the open interest changed by -197 which decreased total open position to 1621
On 13 Mar WIPRO was trading at 197.58. The strike last trading price was 7.31, which was 2.43 higher than the previous day. The implied volatity was 38.82, the open interest changed by 304 which increased total open position to 1826
On 12 Mar WIPRO was trading at 202.51. The strike last trading price was 5.03, which was -0.3 lower than the previous day. The implied volatity was 36.01, the open interest changed by -208 which decreased total open position to 1522
On 11 Mar WIPRO was trading at 202.23. The strike last trading price was 5.49, which was 0.18 higher than the previous day. The implied volatity was 37.38, the open interest changed by 138 which increased total open position to 1730
On 10 Mar WIPRO was trading at 200.93. The strike last trading price was 5.32, which was -1.63 lower than the previous day. The implied volatity was 33.79, the open interest changed by 52 which increased total open position to 1588
On 9 Mar WIPRO was trading at 198.75. The strike last trading price was 7.28, which was -0.71 lower than the previous day. The implied volatity was 37.63, the open interest changed by 19 which increased total open position to 1527
On 6 Mar WIPRO was trading at 195.40. The strike last trading price was 7.5, which was -0.6 lower than the previous day. The implied volatity was 30.03, the open interest changed by 222 which increased total open position to 1511
On 5 Mar WIPRO was trading at 195.68. The strike last trading price was 8.27, which was -0.85 lower than the previous day. The implied volatity was 32.84, the open interest changed by -1 which decreased total open position to 1291
On 4 Mar WIPRO was trading at 195.55. The strike last trading price was 9.26, which was 2.09 higher than the previous day. The implied volatity was 35.3, the open interest changed by -274 which decreased total open position to 1296
On 2 Mar WIPRO was trading at 198.57. The strike last trading price was 7.03, which was 0.96 higher than the previous day. The implied volatity was 32.68, the open interest changed by -111 which decreased total open position to 1572
On 27 Feb WIPRO was trading at 200.96. The strike last trading price was 6.22, which was -0.06 lower than the previous day. The implied volatity was 32.24, the open interest changed by 79 which increased total open position to 1680
On 26 Feb WIPRO was trading at 201.08. The strike last trading price was 6.29, which was 0.1 higher than the previous day. The implied volatity was 32.23, the open interest changed by 38 which increased total open position to 1789
On 25 Feb WIPRO was trading at 201.92. The strike last trading price was 6.27, which was -1.37 lower than the previous day. The implied volatity was 33.1, the open interest changed by 63 which increased total open position to 1757
On 24 Feb WIPRO was trading at 200.14. The strike last trading price was 7.6, which was 2.44 higher than the previous day. The implied volatity was 35.96, the open interest changed by 327 which increased total open position to 1688
On 23 Feb WIPRO was trading at 205.89. The strike last trading price was 5.25, which was 1.15 higher than the previous day. The implied volatity was 34.47, the open interest changed by 315 which increased total open position to 1329
On 20 Feb WIPRO was trading at 209.86. The strike last trading price was 4.13, which was 0.36 higher than the previous day. The implied volatity was 33.93, the open interest changed by 126 which increased total open position to 1013
On 19 Feb WIPRO was trading at 211.21. The strike last trading price was 3.89, which was -0.02 lower than the previous day. The implied volatity was 33.33, the open interest changed by 26 which increased total open position to 880
On 18 Feb WIPRO was trading at 211.95. The strike last trading price was 3.81, which was 0.57 higher than the previous day. The implied volatity was 34.26, the open interest changed by 109 which increased total open position to 857
On 17 Feb WIPRO was trading at 215.69. The strike last trading price was 3.31, which was -0.84 lower than the previous day. The implied volatity was 35.53, the open interest changed by 53 which increased total open position to 748
On 16 Feb WIPRO was trading at 213.26. The strike last trading price was 4.21, which was -0.01 lower than the previous day. The implied volatity was 36.45, the open interest changed by 43 which increased total open position to 694
On 13 Feb WIPRO was trading at 214.09. The strike last trading price was 4.15, which was 1.14 higher than the previous day. The implied volatity was 36.39, the open interest changed by 263 which increased total open position to 651
On 12 Feb WIPRO was trading at 219.08. The strike last trading price was 3.24, which was 2.3 higher than the previous day. The implied volatity was 36.28, the open interest changed by 321 which increased total open position to 394
On 11 Feb WIPRO was trading at 229.81. The strike last trading price was 0.98, which was 0.22 higher than the previous day. The implied volatity was 31.41, the open interest changed by 12 which increased total open position to 72
On 10 Feb WIPRO was trading at 231.47. The strike last trading price was 0.78, which was -0.11 lower than the previous day. The implied volatity was 30.28, the open interest changed by 6 which increased total open position to 60
On 9 Feb WIPRO was trading at 230.08. The strike last trading price was 0.89, which was -0.11 lower than the previous day. The implied volatity was 30.23, the open interest changed by 10 which increased total open position to 54
On 6 Feb WIPRO was trading at 230.72. The strike last trading price was 1.02, which was 0.07 higher than the previous day. The implied volatity was 30.69, the open interest changed by 30 which increased total open position to 41
On 5 Feb WIPRO was trading at 233.39. The strike last trading price was 0.96, which was -0.43 lower than the previous day. The implied volatity was 31.64, the open interest changed by 6 which increased total open position to 9
On 4 Feb WIPRO was trading at 233.34. The strike last trading price was 1.39, which was 0.19 higher than the previous day. The implied volatity was 34.75, the open interest changed by 2 which increased total open position to 2
