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 215 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	260.60	40.75 ₹ 1,22,250	4.55 13650.00	-	0 0	0 0	0 0
11 Dec	259.25	40.75 ₹ 1,22,250	4.55 13650.00	-	0 0	0 0	0 0
10 Dec	257.98	40.75 ₹ 1,22,250	4.55 13650.00	-	0 0	0 0	0 0
9 Dec	257.41	40.75 ₹ 1,22,250	4.55 13650.00	-	0 0	0 0	0 0
8 Dec	261.38	40.75 ₹ 1,22,250	4.55 13650.00	-	0 0	0 0	0 0
5 Dec	259.91	40.75 ₹ 1,22,250	4.55 13650.00	-	0 0	0 0	0 0

4 Dec	256.93	40.75 ₹ 1,22,250	4.55 13650.00	-	0 0	-1 -3,000	0 0
3 Dec	254.69	40.75 ₹ 1,22,250	4.55 13650.00	-	1 3,000	0 0	1 3,000
2 Dec	250.17	36.2 ₹ 1,08,600	4.2 12600.00	-	0 0	0 0	0 0
1 Dec	250.28	36.2 ₹ 1,08,600	4.2 12600.00	-	0 0	0 0	0 0
28 Nov	249.53	36.2 ₹ 1,08,600	4.2 12600.00	-	0 0	1 3,000	0 0
27 Nov	249.56	36.2 ₹ 1,08,600	4.2 12600.00	-	7 21,000	0 0	0 0
26 Nov	250.19	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
25 Nov	245.64	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
24 Nov	247.27	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
21 Nov	244.49	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
20 Nov	246.26	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
19 Nov	246.07	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
18 Nov	240.90	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
17 Nov	244.05	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
14 Nov	244.37	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
13 Nov	245.33	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
12 Nov	245.22	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
11 Nov	241.69	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
10 Nov	239.84	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
7 Nov	236.49	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
6 Nov	240.05	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
4 Nov	237.92	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
3 Nov	240.50	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
31 Oct	240.67	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
30 Oct	241.92	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
29 Oct	242.28	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
28 Oct	242.38	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
27 Oct	243.91	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0
20 Oct	241.24	32 ₹ 96,000	0 0.00	-	0 0	0 0	0 0

For Wipro Ltd - strike price 215 expiring on 30DEC2025

Delta for 215 CE is -

Historical price for 215 CE is as follows

On 12 Dec WIPRO was trading at 260.60. The strike last trading price was 40.75, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec WIPRO was trading at 259.25. The strike last trading price was 40.75, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec WIPRO was trading at 257.98. The strike last trading price was 40.75, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec WIPRO was trading at 257.41. The strike last trading price was 40.75, which was 4.55 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 40.75, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec WIPRO was trading at 259.91. The strike last trading price was 40.75, which was 4.55 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 40.75, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec WIPRO was trading at 254.69. The strike last trading price was 40.75, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Dec WIPRO was trading at 250.17. The strike last trading price was 36.2, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec WIPRO was trading at 250.28. The strike last trading price was 36.2, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov WIPRO was trading at 249.53. The strike last trading price was 36.2, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov WIPRO was trading at 249.56. The strike last trading price was 36.2, which was 4.2 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 32, 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 Nov WIPRO was trading at 245.64. The strike last trading price was 32, 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 Nov WIPRO was trading at 247.27. The strike last trading price was 32, 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 21 Nov WIPRO was trading at 244.49. The strike last trading price was 32, 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 Nov WIPRO was trading at 246.26. The strike last trading price was 32, 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 Nov WIPRO was trading at 246.07. The strike last trading price was 32, 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 Nov WIPRO was trading at 240.90. The strike last trading price was 32, 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 32, 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 14 Nov WIPRO was trading at 244.37. The strike last trading price was 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 Nov WIPRO was trading at 240.05. The strike last trading price was 32, 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 32, 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 3 Nov WIPRO was trading at 240.50. The strike last trading price was 32, 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 32, 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 32, 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 32, 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 28 Oct WIPRO was trading at 242.38. The strike last trading price was 32, 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 Oct WIPRO was trading at 243.91. The strike last trading price was 32, 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 Oct WIPRO was trading at 241.24. The strike last trading price was 32, 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 215 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	0.07 ₹ 210	-0.02 -60.00	38.28	13 39,000	-6 -18,000	411 12,33,000
11 Dec	259.25	0.1 ₹ 300	0.07 210.00	38.41	116 3,48,000	-76 -2,28,000	418 12,54,000
10 Dec	257.98	0.03 ₹ 90	0.01 30.00	31.28	6 18,000	0 0	494 14,82,000
9 Dec	257.41	0.02 ₹ 60	-0.02 -60.00	29.21	25 75,000	-4 -12,000	494 14,82,000
8 Dec	261.38	0.04 ₹ 120	0 0.00	32.85	20 60,000	-16 -48,000	499 14,97,000
5 Dec	259.91	0.04 ₹ 120	0 0.00	30.15	4 12,000	-2 -6,000	517 15,51,000
4 Dec	256.93	0.04 ₹ 120	0 0.00	28.39	3 9,000	0 0	522 15,66,000
3 Dec	254.69	0.04 ₹ 120	-0.03 -90.00	26.26	41 1,23,000	-19 -57,000	522 15,66,000
2 Dec	250.17	0.07 ₹ 210	0 0.00	25.77	2 6,000	-1 -3,000	541 16,23,000
1 Dec	250.28	0.07 ₹ 210	-0.02 -60.00	25.09	9 27,000	-6 -18,000	543 16,29,000
28 Nov	249.53	0.09 ₹ 270	0 0.00	24.46	16 48,000	-2 -6,000	549 16,47,000
27 Nov	249.56	0.08 ₹ 240	-0.05 -150.00	23.74	244 7,32,000	-27 -81,000	552 16,56,000
26 Nov	250.19	0.14 ₹ 420	-0.18 -540.00	25.82	596 17,88,000	386 11,58,000	579 17,37,000
25 Nov	245.64	0.33 ₹ 990	0.01 30.00	26.79	72 2,16,000	10 30,000	193 5,79,000
24 Nov	247.27	0.32 ₹ 960	-0.09 -270.00	27.39	64 1,92,000	7 21,000	183 5,49,000
21 Nov	244.49	0.4 ₹ 1,200	0.02 60.00	25.93	66 1,98,000	16 48,000	176 5,28,000
20 Nov	246.26	0.38 ₹ 1,140	-0.08 -240.00	26.41	33 99,000	-6 -18,000	161 4,83,000
19 Nov	246.07	0.46 ₹ 1,380	-0.04 -120.00	26.96	180 5,40,000	8 24,000	170 5,10,000
18 Nov	240.90	0.5 ₹ 1,500	0.03 90.00	24.13	150 4,50,000	107 3,21,000	161 4,83,000
17 Nov	244.05	0.47 ₹ 1,410	-0.03 -90.00	25.16	4 12,000	2 6,000	53 1,59,000
14 Nov	244.37	0.5 ₹ 1,500	-0.04 -120.00	25.58	4 12,000	-2 -6,000	52 1,56,000
13 Nov	245.33	0.54 ₹ 1,620	-0.16 -480.00	25.88	1 3,000	0 0	55 1,65,000
12 Nov	245.22	0.7 ₹ 2,100	-0.09 -270.00	-	0 0	2 6,000	0 0
11 Nov	241.69	0.7 ₹ 2,100	-0.09 -270.00	24.78	16 48,000	4 12,000	57 1,71,000
10 Nov	239.84	0.81 ₹ 2,430	-0.28 -840.00	24.40	21 63,000	7 21,000	52 1,56,000
7 Nov	236.49	1.09 ₹ 3,270	0.18 540.00	23.82	20 60,000	15 45,000	44 1,32,000
6 Nov	240.05	0.91 ₹ 2,730	-0.14 -420.00	24.39	1 3,000	0 0	30 90,000
4 Nov	237.92	1.05 ₹ 3,150	0.1 300.00	24.00	7 21,000	5 15,000	29 87,000
3 Nov	240.50	0.95 ₹ 2,850	-0.05 -150.00	24.60	2 6,000	0 0	23 69,000
31 Oct	240.67	0.95 ₹ 2,850	-0.05 -150.00	-	7 21,000	0 0	22 66,000
30 Oct	241.92	1 ₹ 3,000	0.05 150.00	24.96	12 36,000	6 18,000	21 63,000
29 Oct	242.28	0.95 ₹ 2,850	-0.05 -150.00	24.83	13 39,000	0 0	13 39,000
28 Oct	242.38	1 ₹ 3,000	-0.1 -300.00	25.02	6 18,000	4 12,000	12 36,000
27 Oct	243.91	1.1 ₹ 3,300	-1.1 -3300.00	26.14	4 12,000	2 6,000	8 24,000
20 Oct	241.24	2.2 ₹ 6,600	-0.15 -450.00	29.25	5 15,000	3 9,000	4 12,000

For Wipro Ltd - strike price 215 expiring on 30DEC2025

Delta for 215 PE is -0.01

Historical price for 215 PE is as follows

On 12 Dec WIPRO was trading at 260.60. The strike last trading price was 0.07, which was -0.02 lower than the previous day. The implied volatity was 38.28, the open interest changed by -6 which decreased total open position to 411

On 11 Dec WIPRO was trading at 259.25. The strike last trading price was 0.1, which was 0.07 higher than the previous day. The implied volatity was 38.41, the open interest changed by -76 which decreased total open position to 418

On 10 Dec WIPRO was trading at 257.98. The strike last trading price was 0.03, which was 0.01 higher than the previous day. The implied volatity was 31.28, the open interest changed by 0 which decreased total open position to 494

On 9 Dec WIPRO was trading at 257.41. The strike last trading price was 0.02, which was -0.02 lower than the previous day. The implied volatity was 29.21, the open interest changed by -4 which decreased total open position to 494

On 8 Dec WIPRO was trading at 261.38. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was 32.85, the open interest changed by -16 which decreased total open position to 499

On 5 Dec WIPRO was trading at 259.91. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was 30.15, the open interest changed by -2 which decreased total open position to 517

On 4 Dec WIPRO was trading at 256.93. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was 28.39, the open interest changed by 0 which decreased total open position to 522

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 26.26, the open interest changed by -19 which decreased total open position to 522

On 2 Dec WIPRO was trading at 250.17. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 25.77, the open interest changed by -1 which decreased total open position to 541

On 1 Dec WIPRO was trading at 250.28. The strike last trading price was 0.07, which was -0.02 lower than the previous day. The implied volatity was 25.09, the open interest changed by -6 which decreased total open position to 543

On 28 Nov WIPRO was trading at 249.53. The strike last trading price was 0.09, which was 0 lower than the previous day. The implied volatity was 24.46, the open interest changed by -2 which decreased total open position to 549

On 27 Nov WIPRO was trading at 249.56. The strike last trading price was 0.08, which was -0.05 lower than the previous day. The implied volatity was 23.74, the open interest changed by -27 which decreased total open position to 552

On 26 Nov WIPRO was trading at 250.19. The strike last trading price was 0.14, which was -0.18 lower than the previous day. The implied volatity was 25.82, the open interest changed by 386 which increased total open position to 579

On 25 Nov WIPRO was trading at 245.64. The strike last trading price was 0.33, which was 0.01 higher than the previous day. The implied volatity was 26.79, the open interest changed by 10 which increased total open position to 193

On 24 Nov WIPRO was trading at 247.27. The strike last trading price was 0.32, which was -0.09 lower than the previous day. The implied volatity was 27.39, the open interest changed by 7 which increased total open position to 183

On 21 Nov WIPRO was trading at 244.49. The strike last trading price was 0.4, which was 0.02 higher than the previous day. The implied volatity was 25.93, the open interest changed by 16 which increased total open position to 176

On 20 Nov WIPRO was trading at 246.26. The strike last trading price was 0.38, which was -0.08 lower than the previous day. The implied volatity was 26.41, the open interest changed by -6 which decreased total open position to 161

On 19 Nov WIPRO was trading at 246.07. The strike last trading price was 0.46, which was -0.04 lower than the previous day. The implied volatity was 26.96, the open interest changed by 8 which increased total open position to 170

On 18 Nov WIPRO was trading at 240.90. The strike last trading price was 0.5, which was 0.03 higher than the previous day. The implied volatity was 24.13, the open interest changed by 107 which increased total open position to 161

On 17 Nov WIPRO was trading at 244.05. The strike last trading price was 0.47, which was -0.03 lower than the previous day. The implied volatity was 25.16, the open interest changed by 2 which increased total open position to 53

On 14 Nov WIPRO was trading at 244.37. The strike last trading price was 0.5, which was -0.04 lower than the previous day. The implied volatity was 25.58, the open interest changed by -2 which decreased total open position to 52

On 13 Nov WIPRO was trading at 245.33. The strike last trading price was 0.54, which was -0.16 lower than the previous day. The implied volatity was 25.88, the open interest changed by 0 which decreased total open position to 55

On 12 Nov WIPRO was trading at 245.22. The strike last trading price was 0.7, which was -0.09 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 11 Nov WIPRO was trading at 241.69. The strike last trading price was 0.7, which was -0.09 lower than the previous day. The implied volatity was 24.78, the open interest changed by 4 which increased total open position to 57

On 10 Nov WIPRO was trading at 239.84. The strike last trading price was 0.81, which was -0.28 lower than the previous day. The implied volatity was 24.40, the open interest changed by 7 which increased total open position to 52

On 7 Nov WIPRO was trading at 236.49. The strike last trading price was 1.09, which was 0.18 higher than the previous day. The implied volatity was 23.82, the open interest changed by 15 which increased total open position to 44

On 6 Nov WIPRO was trading at 240.05. The strike last trading price was 0.91, which was -0.14 lower than the previous day. The implied volatity was 24.39, the open interest changed by 0 which decreased total open position to 30

On 4 Nov WIPRO was trading at 237.92. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 24.00, the open interest changed by 5 which increased total open position to 29

On 3 Nov WIPRO was trading at 240.50. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 24.60, the open interest changed by 0 which decreased total open position to 23

On 31 Oct WIPRO was trading at 240.67. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 30 Oct WIPRO was trading at 241.92. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 24.96, the open interest changed by 6 which increased total open position to 21

On 29 Oct WIPRO was trading at 242.28. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 24.83, the open interest changed by 0 which decreased total open position to 13

On 28 Oct WIPRO was trading at 242.38. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 25.02, the open interest changed by 4 which increased total open position to 12

On 27 Oct WIPRO was trading at 243.91. The strike last trading price was 1.1, which was -1.1 lower than the previous day. The implied volatity was 26.14, the open interest changed by 2 which increased total open position to 8

On 20 Oct WIPRO was trading at 241.24. The strike last trading price was 2.2, which was -0.15 lower than the previous day. The implied volatity was 29.25, the open interest changed by 3 which increased total open position to 4

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