WIPRO
Wipro Ltd
Historical option data for WIPRO
11 Mar 2026 04:10 PM IST
| WIPRO 30-MAR-2026 205 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.18
Theta: -0.16
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 11 Mar | 202.23 | 4.24 | 0.66 | 28.38 | 6,992 | 7 | 1,606 | |||||||||
| 10 Mar | 200.93 | 3.57 | 0.3 | 25.81 | 2,169 | 318 | 1,601 | |||||||||
| 9 Mar | 198.75 | 3.3 | 0.76 | 28.7 | 2,392 | -21 | 1,349 | |||||||||
| 6 Mar | 195.40 | 2.66 | 0.01 | 27.83 | 1,643 | 119 | 1,377 | |||||||||
| 5 Mar | 195.68 | 2.71 | -0.56 | 27.8 | 1,140 | 8 | 1,259 | |||||||||
| 4 Mar | 195.55 | 3.25 | -0.8 | 31.26 | 1,664 | 172 | 1,255 | |||||||||
| 2 Mar | 198.57 | 4.1 | -0.97 | 27.73 | 1,159 | 3 | 1,093 | |||||||||
| 27 Feb | 200.96 | 5 | -0.84 | 25.86 | 1,824 | 118 | 1,089 | |||||||||
| 26 Feb | 201.08 | 5.84 | -0.73 | 28.87 | 3,106 | 223 | 986 | |||||||||
| 25 Feb | 201.92 | 6.42 | 0.03 | 29.17 | 2,673 | 189 | 762 | |||||||||
| 24 Feb | 200.14 | 6.49 | -2.62 | 31.45 | 2,600 | 348 | 576 | |||||||||
| 23 Feb | 205.89 | 9.12 | -1.92 | 30.13 | 768 | 201 | 233 | |||||||||
| 20 Feb | 209.86 | 11.1 | -22.65 | 26.14 | 81 | 33 | 33 | |||||||||
| 19 Feb | 211.21 | 33.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 211.95 | 33.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 215.69 | 33.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 213.26 | 33.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 214.09 | 33.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 219.08 | 33.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 229.81 | 33.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 231.47 | 33.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 230.08 | 33.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 230.72 | 33.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 233.39 | 33.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 233.34 | 33.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Wipro Ltd - strike price 205 expiring on 30MAR2026
Delta for 205 CE is 0.45
Historical price for 205 CE is as follows
On 11 Mar WIPRO was trading at 202.23. The strike last trading price was 4.24, which was 0.66 higher than the previous day. The implied volatity was 28.38, the open interest changed by 7 which increased total open position to 1606
On 10 Mar WIPRO was trading at 200.93. The strike last trading price was 3.57, which was 0.3 higher than the previous day. The implied volatity was 25.81, the open interest changed by 318 which increased total open position to 1601
On 9 Mar WIPRO was trading at 198.75. The strike last trading price was 3.3, which was 0.76 higher than the previous day. The implied volatity was 28.7, the open interest changed by -21 which decreased total open position to 1349
On 6 Mar WIPRO was trading at 195.40. The strike last trading price was 2.66, which was 0.01 higher than the previous day. The implied volatity was 27.83, the open interest changed by 119 which increased total open position to 1377
On 5 Mar WIPRO was trading at 195.68. The strike last trading price was 2.71, which was -0.56 lower than the previous day. The implied volatity was 27.8, the open interest changed by 8 which increased total open position to 1259
On 4 Mar WIPRO was trading at 195.55. The strike last trading price was 3.25, which was -0.8 lower than the previous day. The implied volatity was 31.26, the open interest changed by 172 which increased total open position to 1255
On 2 Mar WIPRO was trading at 198.57. The strike last trading price was 4.1, which was -0.97 lower than the previous day. The implied volatity was 27.73, the open interest changed by 3 which increased total open position to 1093
On 27 Feb WIPRO was trading at 200.96. The strike last trading price was 5, which was -0.84 lower than the previous day. The implied volatity was 25.86, the open interest changed by 118 which increased total open position to 1089
On 26 Feb WIPRO was trading at 201.08. The strike last trading price was 5.84, which was -0.73 lower than the previous day. The implied volatity was 28.87, the open interest changed by 223 which increased total open position to 986
On 25 Feb WIPRO was trading at 201.92. The strike last trading price was 6.42, which was 0.03 higher than the previous day. The implied volatity was 29.17, the open interest changed by 189 which increased total open position to 762
On 24 Feb WIPRO was trading at 200.14. The strike last trading price was 6.49, which was -2.62 lower than the previous day. The implied volatity was 31.45, the open interest changed by 348 which increased total open position to 576
On 23 Feb WIPRO was trading at 205.89. The strike last trading price was 9.12, which was -1.92 lower than the previous day. The implied volatity was 30.13, the open interest changed by 201 which increased total open position to 233
On 20 Feb WIPRO was trading at 209.86. The strike last trading price was 11.1, which was -22.65 lower than the previous day. The implied volatity was 26.14, the open interest changed by 33 which increased total open position to 33
On 19 Feb WIPRO was trading at 211.21. The strike last trading price was 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 Feb WIPRO was trading at 229.81. The strike last trading price was 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 205 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.18
Theta: -0.15
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 202.23 | 7.91 | -0.06 | 36.78 | 1,012 | 185 | 794 |
| 10 Mar | 200.93 | 7.97 | -2.01 | 33.98 | 115 | 38 | 609 |
| 9 Mar | 198.75 | 10.06 | -1.35 | 37.13 | 89 | -20 | 570 |
| 6 Mar | 195.40 | 11.24 | -0.16 | 32.94 | 255 | 115 | 590 |
| 5 Mar | 195.68 | 11.29 | -1.09 | 32.04 | 95 | -2 | 475 |
| 4 Mar | 195.55 | 12.51 | 2.49 | 35.62 | 177 | -47 | 478 |
| 2 Mar | 198.57 | 9.95 | 1.36 | 33.19 | 194 | -30 | 527 |
| 27 Feb | 200.96 | 8.85 | 0.1 | 32.58 | 350 | 1 | 557 |
| 26 Feb | 201.08 | 8.84 | 0.24 | 32.2 | 618 | 71 | 657 |
| 25 Feb | 201.92 | 8.64 | -1.54 | 32.7 | 694 | 114 | 590 |
| 24 Feb | 200.14 | 10.12 | 2.97 | 35.64 | 813 | -12 | 476 |
| 23 Feb | 205.89 | 7.26 | 1.48 | 34.11 | 661 | 179 | 489 |
| 20 Feb | 209.86 | 5.85 | 0.54 | 33.8 | 196 | 49 | 309 |
| 19 Feb | 211.21 | 5.5 | -0.01 | 33.02 | 135 | 34 | 260 |
| 18 Feb | 211.95 | 5.42 | 0.87 | 34.24 | 144 | 26 | 225 |
| 17 Feb | 215.69 | 4.55 | -1.14 | 34.85 | 124 | 47 | 198 |
| 16 Feb | 213.26 | 5.75 | 0 | 36.14 | 32 | -1 | 151 |
| 13 Feb | 214.09 | 5.73 | 1.52 | 36.46 | 159 | 81 | 150 |
| 12 Feb | 219.08 | 4.24 | 2.44 | 35.06 | 108 | 67 | 67 |
| 11 Feb | 229.81 | 1.8 | 0 | 10.5 | 0 | 0 | 0 |
| 10 Feb | 231.47 | 1.8 | 0 | 10.91 | 0 | 0 | 0 |
| 9 Feb | 230.08 | 1.8 | 0 | 10.48 | 0 | 0 | 0 |
| 6 Feb | 230.72 | 1.8 | 0 | 10.38 | 0 | 0 | 0 |
| 5 Feb | 233.39 | 1.8 | 0 | 11.09 | 0 | 0 | 0 |
| 4 Feb | 233.34 | 1.8 | 0 | 11.07 | 0 | 0 | 0 |
For Wipro Ltd - strike price 205 expiring on 30MAR2026
Delta for 205 PE is -0.53
Historical price for 205 PE is as follows
On 11 Mar WIPRO was trading at 202.23. The strike last trading price was 7.91, which was -0.06 lower than the previous day. The implied volatity was 36.78, the open interest changed by 185 which increased total open position to 794
On 10 Mar WIPRO was trading at 200.93. The strike last trading price was 7.97, which was -2.01 lower than the previous day. The implied volatity was 33.98, the open interest changed by 38 which increased total open position to 609
On 9 Mar WIPRO was trading at 198.75. The strike last trading price was 10.06, which was -1.35 lower than the previous day. The implied volatity was 37.13, the open interest changed by -20 which decreased total open position to 570
On 6 Mar WIPRO was trading at 195.40. The strike last trading price was 11.24, which was -0.16 lower than the previous day. The implied volatity was 32.94, the open interest changed by 115 which increased total open position to 590
On 5 Mar WIPRO was trading at 195.68. The strike last trading price was 11.29, which was -1.09 lower than the previous day. The implied volatity was 32.04, the open interest changed by -2 which decreased total open position to 475
On 4 Mar WIPRO was trading at 195.55. The strike last trading price was 12.51, which was 2.49 higher than the previous day. The implied volatity was 35.62, the open interest changed by -47 which decreased total open position to 478
On 2 Mar WIPRO was trading at 198.57. The strike last trading price was 9.95, which was 1.36 higher than the previous day. The implied volatity was 33.19, the open interest changed by -30 which decreased total open position to 527
On 27 Feb WIPRO was trading at 200.96. The strike last trading price was 8.85, which was 0.1 higher than the previous day. The implied volatity was 32.58, the open interest changed by 1 which increased total open position to 557
On 26 Feb WIPRO was trading at 201.08. The strike last trading price was 8.84, which was 0.24 higher than the previous day. The implied volatity was 32.2, the open interest changed by 71 which increased total open position to 657
On 25 Feb WIPRO was trading at 201.92. The strike last trading price was 8.64, which was -1.54 lower than the previous day. The implied volatity was 32.7, the open interest changed by 114 which increased total open position to 590
On 24 Feb WIPRO was trading at 200.14. The strike last trading price was 10.12, which was 2.97 higher than the previous day. The implied volatity was 35.64, the open interest changed by -12 which decreased total open position to 476
On 23 Feb WIPRO was trading at 205.89. The strike last trading price was 7.26, which was 1.48 higher than the previous day. The implied volatity was 34.11, the open interest changed by 179 which increased total open position to 489
On 20 Feb WIPRO was trading at 209.86. The strike last trading price was 5.85, which was 0.54 higher than the previous day. The implied volatity was 33.8, the open interest changed by 49 which increased total open position to 309
On 19 Feb WIPRO was trading at 211.21. The strike last trading price was 5.5, which was -0.01 lower than the previous day. The implied volatity was 33.02, the open interest changed by 34 which increased total open position to 260
On 18 Feb WIPRO was trading at 211.95. The strike last trading price was 5.42, which was 0.87 higher than the previous day. The implied volatity was 34.24, the open interest changed by 26 which increased total open position to 225
On 17 Feb WIPRO was trading at 215.69. The strike last trading price was 4.55, which was -1.14 lower than the previous day. The implied volatity was 34.85, the open interest changed by 47 which increased total open position to 198
On 16 Feb WIPRO was trading at 213.26. The strike last trading price was 5.75, which was 0 lower than the previous day. The implied volatity was 36.14, the open interest changed by -1 which decreased total open position to 151
On 13 Feb WIPRO was trading at 214.09. The strike last trading price was 5.73, which was 1.52 higher than the previous day. The implied volatity was 36.46, the open interest changed by 81 which increased total open position to 150
On 12 Feb WIPRO was trading at 219.08. The strike last trading price was 4.24, which was 2.44 higher than the previous day. The implied volatity was 35.06, the open interest changed by 67 which increased total open position to 67
On 11 Feb WIPRO was trading at 229.81. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 10.5, 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 1.8, which was 0 lower than the previous day. The implied volatity was 10.91, 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 1.8, which was 0 lower than the previous day. The implied volatity was 10.48, 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 1.8, which was 0 lower than the previous day. The implied volatity was 10.38, 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 1.8, which was 0 lower than the previous day. The implied volatity was 11.09, 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 1.8, which was 0 lower than the previous day. The implied volatity was 11.07, the open interest changed by 0 which decreased total open position to 0
