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 222.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	260.60	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
11 Dec	259.25	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
10 Dec	257.98	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
9 Dec	257.41	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
8 Dec	261.38	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
5 Dec	259.91	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
4 Dec	256.93	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
3 Dec	254.69	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
2 Dec	250.17	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
1 Dec	250.28	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
28 Nov	249.53	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
27 Nov	249.56	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
26 Nov	250.19	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
25 Nov	245.64	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
24 Nov	247.27	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
21 Nov	244.49	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
20 Nov	246.26	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
19 Nov	246.07	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
18 Nov	240.90	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
17 Nov	244.05	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
14 Nov	244.37	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
13 Nov	245.33	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0

12 Nov	245.22	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
11 Nov	241.69	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
10 Nov	239.84	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
7 Nov	236.49	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
6 Nov	240.05	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
4 Nov	237.92	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
3 Nov	240.50	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
31 Oct	240.67	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
30 Oct	241.92	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0
29 Oct	242.28	26.15 ₹ 78,450	0 0.00	-	0 0	0 0	0 0

For Wipro Ltd - strike price 222.5 expiring on 30DEC2025

Delta for 222.5 CE is -

Historical price for 222.5 CE is as follows

On 12 Dec WIPRO was trading at 260.60. The strike last trading price was 26.15, 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 Dec WIPRO was trading at 259.25. The strike last trading price was 26.15, 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 Dec WIPRO was trading at 257.98. The strike last trading price was 26.15, 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 9 Dec WIPRO was trading at 257.41. The strike last trading price was 26.15, 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 8 Dec WIPRO was trading at 261.38. The strike last trading price was 26.15, 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 5 Dec WIPRO was trading at 259.91. The strike last trading price was 26.15, 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 Dec WIPRO was trading at 256.93. The strike last trading price was 26.15, 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 3 Dec WIPRO was trading at 254.69. The strike last trading price was 26.15, 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 2 Dec WIPRO was trading at 250.17. The strike last trading price was 26.15, 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 1 Dec WIPRO was trading at 250.28. The strike last trading price was 26.15, 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 28 Nov WIPRO was trading at 249.53. The strike last trading price was 26.15, 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 27 Nov WIPRO was trading at 249.56. The strike last trading price was 26.15, 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 26 Nov WIPRO was trading at 250.19. The strike last trading price was 26.15, 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 25 Nov WIPRO was trading at 245.64. The strike last trading price was 26.15, 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 24 Nov WIPRO was trading at 247.27. The strike last trading price was 26.15, 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 21 Nov WIPRO was trading at 244.49. The strike last trading price was 26.15, 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 20 Nov WIPRO was trading at 246.26. The strike last trading price was 26.15, 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 19 Nov WIPRO was trading at 246.07. The strike last trading price was 26.15, 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 18 Nov WIPRO was trading at 240.90. The strike last trading price was 26.15, 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 26.15, 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 14 Nov WIPRO was trading at 244.37. The strike last trading price was 26.15, 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 26.15, 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 26.15, 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 26.15, 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 26.15, 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 26.15, 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 6 Nov WIPRO was trading at 240.05. The strike last trading price was 26.15, 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 26.15, 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 3 Nov WIPRO was trading at 240.50. The strike last trading price was 26.15, 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 26.15, 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 26.15, 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 26.15, 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 222.5 PE
Delta: -0.01 Vega: 0.02 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	260.60	0.09 ₹ 270	0.01 30.00	33.46	17 51,000	-3 -9,000	53 1,59,000
11 Dec	259.25	0.08 ₹ 240	0.05 150.00	31.25	1 3,000	0 0	55 1,65,000
10 Dec	257.98	0.03 ₹ 90	-0.04 -120.00	26.06	1 3,000	0 0	56 1,68,000
9 Dec	257.41	0.07 ₹ 210	0 0.00	28.15	14 42,000	-3 -9,000	56 1,68,000
8 Dec	261.38	0.07 ₹ 210	0 0.00	29.80	1 3,000	0 0	59 1,77,000
5 Dec	259.91	0.07 ₹ 210	-0.01 -30.00	27.22	5 15,000	-3 -9,000	60 1,80,000
4 Dec	256.93	0.08 ₹ 240	-0.05 -150.00	25.90	12 36,000	-11 -33,000	63 1,89,000
3 Dec	254.69	0.13 ₹ 390	-0.03 -90.00	25.42	9 27,000	-6 -18,000	74 2,22,000
2 Dec	250.17	0.16 ₹ 480	-0.02 -60.00	23.82	27 81,000	1 3,000	82 2,46,000
1 Dec	250.28	0.18 ₹ 540	-0.04 -120.00	23.53	34 1,02,000	0 0	80 2,40,000
28 Nov	249.53	0.22 ₹ 660	-0.01 -30.00	22.99	25 75,000	-5 -15,000	82 2,46,000
27 Nov	249.56	0.24 ₹ 720	-0.05 -150.00	22.89	107 3,21,000	7 21,000	86 2,58,000
26 Nov	250.19	0.29 ₹ 870	-0.32 -960.00	23.88	118 3,54,000	10 30,000	79 2,37,000
25 Nov	245.64	0.61 ₹ 1,830	0 0.00	24.52	38 1,14,000	1 3,000	68 2,04,000
24 Nov	247.27	0.61 ₹ 1,830	-0.16 -480.00	25.47	37 1,11,000	-3 -9,000	67 2,01,000
21 Nov	244.49	0.77 ₹ 2,310	0.03 90.00	24.13	36 1,08,000	1 3,000	67 2,01,000
20 Nov	246.26	0.74 ₹ 2,220	-0.08 -240.00	24.80	20 60,000	0 0	68 2,04,000
19 Nov	246.07	0.82 ₹ 2,460	-3.13 -9390.00	24.98	123 3,69,000	67 2,01,000	67 2,01,000
18 Nov	240.90	3.95 ₹ 11,850	0 0.00	7.69	0 0	0 0	0 0
17 Nov	244.05	3.95 ₹ 11,850	0 0.00	8.48	0 0	0 0	0 0
14 Nov	244.37	3.95 ₹ 11,850	0 0.00	8.70	0 0	0 0	0 0
13 Nov	245.33	3.95 ₹ 11,850	0 0.00	8.65	0 0	0 0	0 0
12 Nov	245.22	3.95 ₹ 11,850	0 0.00	8.65	0 0	0 0	0 0
11 Nov	241.69	3.95 ₹ 11,850	0 0.00	7.56	0 0	0 0	0 0
10 Nov	239.84	3.95 ₹ 11,850	0 0.00	6.96	0 0	0 0	0 0
7 Nov	236.49	3.95 ₹ 11,850	0 0.00	5.91	0 0	0 0	0 0
6 Nov	240.05	3.95 ₹ 11,850	0 0.00	6.86	0 0	0 0	0 0
4 Nov	237.92	3.95 ₹ 11,850	0 0.00	6.28	0 0	0 0	0 0
3 Nov	240.50	3.95 ₹ 11,850	0 0.00	6.92	0 0	0 0	0 0
31 Oct	240.67	3.95 ₹ 11,850	0 0.00	-	0 0	0 0	0 0
30 Oct	241.92	3.95 ₹ 11,850	0 0.00	7.13	0 0	0 0	0 0
29 Oct	242.28	3.95 ₹ 11,850	0 0.00	7.26	0 0	0 0	0 0

For Wipro Ltd - strike price 222.5 expiring on 30DEC2025

Delta for 222.5 PE is -0.01

Historical price for 222.5 PE is as follows

On 12 Dec WIPRO was trading at 260.60. The strike last trading price was 0.09, which was 0.01 higher than the previous day. The implied volatity was 33.46, the open interest changed by -3 which decreased total open position to 53

On 11 Dec WIPRO was trading at 259.25. The strike last trading price was 0.08, which was 0.05 higher than the previous day. The implied volatity was 31.25, the open interest changed by 0 which decreased total open position to 55

On 10 Dec WIPRO was trading at 257.98. The strike last trading price was 0.03, which was -0.04 lower than the previous day. The implied volatity was 26.06, the open interest changed by 0 which decreased total open position to 56

On 9 Dec WIPRO was trading at 257.41. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 28.15, the open interest changed by -3 which decreased total open position to 56

On 8 Dec WIPRO was trading at 261.38. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 29.80, the open interest changed by 0 which decreased total open position to 59

On 5 Dec WIPRO was trading at 259.91. The strike last trading price was 0.07, which was -0.01 lower than the previous day. The implied volatity was 27.22, the open interest changed by -3 which decreased total open position to 60

On 4 Dec WIPRO was trading at 256.93. The strike last trading price was 0.08, which was -0.05 lower than the previous day. The implied volatity was 25.90, the open interest changed by -11 which decreased total open position to 63

On 3 Dec WIPRO was trading at 254.69. The strike last trading price was 0.13, which was -0.03 lower than the previous day. The implied volatity was 25.42, the open interest changed by -6 which decreased total open position to 74

On 2 Dec WIPRO was trading at 250.17. The strike last trading price was 0.16, which was -0.02 lower than the previous day. The implied volatity was 23.82, the open interest changed by 1 which increased total open position to 82

On 1 Dec WIPRO was trading at 250.28. The strike last trading price was 0.18, which was -0.04 lower than the previous day. The implied volatity was 23.53, the open interest changed by 0 which decreased total open position to 80

On 28 Nov WIPRO was trading at 249.53. The strike last trading price was 0.22, which was -0.01 lower than the previous day. The implied volatity was 22.99, the open interest changed by -5 which decreased total open position to 82

On 27 Nov WIPRO was trading at 249.56. The strike last trading price was 0.24, which was -0.05 lower than the previous day. The implied volatity was 22.89, the open interest changed by 7 which increased total open position to 86

On 26 Nov WIPRO was trading at 250.19. The strike last trading price was 0.29, which was -0.32 lower than the previous day. The implied volatity was 23.88, the open interest changed by 10 which increased total open position to 79

On 25 Nov WIPRO was trading at 245.64. The strike last trading price was 0.61, which was 0 lower than the previous day. The implied volatity was 24.52, the open interest changed by 1 which increased total open position to 68

On 24 Nov WIPRO was trading at 247.27. The strike last trading price was 0.61, which was -0.16 lower than the previous day. The implied volatity was 25.47, the open interest changed by -3 which decreased total open position to 67

On 21 Nov WIPRO was trading at 244.49. The strike last trading price was 0.77, which was 0.03 higher than the previous day. The implied volatity was 24.13, the open interest changed by 1 which increased total open position to 67

On 20 Nov WIPRO was trading at 246.26. The strike last trading price was 0.74, which was -0.08 lower than the previous day. The implied volatity was 24.80, the open interest changed by 0 which decreased total open position to 68

On 19 Nov WIPRO was trading at 246.07. The strike last trading price was 0.82, which was -3.13 lower than the previous day. The implied volatity was 24.98, the open interest changed by 67 which increased total open position to 67

On 18 Nov WIPRO was trading at 240.90. The strike last trading price was 3.95, which was 0 lower than the previous day. The implied volatity was 7.69, 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 3.95, which was 0 lower than the previous day. The implied volatity was 8.48, 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 3.95, which was 0 lower than the previous day. The implied volatity was 8.70, 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 3.95, which was 0 lower than the previous day. The implied volatity was 8.65, 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 3.95, which was 0 lower than the previous day. The implied volatity was 8.65, 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 3.95, which was 0 lower than the previous day. The implied volatity was 7.56, 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 3.95, which was 0 lower than the previous day. The implied volatity was 6.96, 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 3.95, which was 0 lower than the previous day. The implied volatity was 5.91, 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 3.95, which was 0 lower than the previous day. The implied volatity was 6.86, 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 3.95, which was 0 lower than the previous day. The implied volatity was 6.28, 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 3.95, which was 0 lower than the previous day. The implied volatity was 6.92, 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 3.95, 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 3.95, which was 0 lower than the previous day. The implied volatity was 7.13, 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 3.95, which was 0 lower than the previous day. The implied volatity was 7.26, the open interest changed by 0 which decreased total open position to 0

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