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 237.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	260.60	24 ₹ 72,000	-0.1 -300.00	-	0 0	0 0	120 3,60,000
11 Dec	259.25	24 ₹ 72,000	-0.1 -300.00	-	0 0	0 0	120 3,60,000
10 Dec	257.98	24 ₹ 72,000	-0.1 -300.00	-	0 0	0 0	120 3,60,000
9 Dec	257.41	24 ₹ 72,000	-0.1 -300.00	-	0 0	0 0	0 0

8 Dec	261.38	24 ₹ 72,000	-0.1 -300.00	-	5 15,000	0 0	120 3,60,000
5 Dec	259.91	24.1 ₹ 72,300	5.1 15300.00	23.84	14 42,000	-6 -18,000	121 3,63,000
4 Dec	256.93	19 ₹ 57,000	3.27 9810.00	-	0 0	0 0	0 0
3 Dec	254.69	19 ₹ 57,000	3.27 9810.00	20.44	3 9,000	0 0	127 3,81,000
2 Dec	250.17	15.79 ₹ 47,370	4.08 12240.00	-	0 0	0 0	0 0
1 Dec	250.28	15.79 ₹ 47,370	4.08 12240.00	-	0 0	0 0	0 0
28 Nov	249.53	15.79 ₹ 47,370	4.08 12240.00	-	0 0	0 0	0 0
27 Nov	249.56	15.79 ₹ 47,370	4.08 12240.00	-	0 0	96 2,88,000	0 0
26 Nov	250.19	15.79 ₹ 47,370	4.08 12240.00	18.67	405 12,15,000	96 2,88,000	127 3,81,000
25 Nov	245.64	11.71 ₹ 35,130	-1.52 -4560.00	16.44	9 27,000	1 3,000	30 90,000
24 Nov	247.27	13.36 ₹ 40,080	1.06 3180.00	16.56	13 39,000	2 6,000	24 72,000
21 Nov	244.49	12.3 ₹ 36,900	0.07 210.00	-	0 0	5 15,000	0 0
20 Nov	246.26	12.3 ₹ 36,900	0.07 210.00	13.74	12 36,000	4 12,000	21 63,000
19 Nov	246.07	12.23 ₹ 36,690	3.53 10590.00	14.34	13 39,000	8 24,000	18 54,000
18 Nov	240.90	8.7 ₹ 26,100	-2.71 -8130.00	15.49	3 9,000	2 6,000	9 27,000
17 Nov	244.05	11.41 ₹ 34,230	1.69 5070.00	-	0 0	0 0	0 0
14 Nov	244.37	11.41 ₹ 34,230	1.69 5070.00	-	0 0	0 0	0 0
13 Nov	245.33	11.41 ₹ 34,230	1.69 5070.00	-	0 0	-1 -3,000	0 0
12 Nov	245.22	11.41 ₹ 34,230	1.69 5070.00	9.88	2 6,000	-1 -3,000	7 21,000
11 Nov	241.69	9.72 ₹ 29,160	0.65 1950.00	14.92	10 30,000	5 15,000	9 27,000
10 Nov	239.84	9.07 ₹ 27,210	1.65 4950.00	16.67	7 21,000	-1 -3,000	5 15,000
7 Nov	236.49	7.5 ₹ 22,500	-1.57 -4710.00	16.96	9 27,000	4 12,000	5 15,000
6 Nov	240.05	9.07 ₹ 27,210	0.58 1740.00	15.22	1 3,000	0 0	2 6,000
4 Nov	237.92	8.49 ₹ 25,470	-1.51 -4530.00	16.34	1 3,000	0 0	1 3,000
3 Nov	240.50	10 ₹ 30,000	-6.3 -18900.00	-	0 0	0 0	0 0
31 Oct	240.67	10 ₹ 30,000	-6.3 -18900.00	-	0 0	1 3,000	0 0
30 Oct	241.92	10 ₹ 30,000	-6.3 -18900.00	11.87	1 3,000	0 0	0 0
29 Oct	242.28	16.3 ₹ 48,900	0 0.00	-	0 0	0 0	0 0

For Wipro Ltd - strike price 237.5 expiring on 30DEC2025

Delta for 237.5 CE is -

Historical price for 237.5 CE is as follows

On 12 Dec WIPRO was trading at 260.60. The strike last trading price was 24, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120

On 11 Dec WIPRO was trading at 259.25. The strike last trading price was 24, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120

On 10 Dec WIPRO was trading at 257.98. The strike last trading price was 24, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120

On 9 Dec WIPRO was trading at 257.41. The strike last trading price was 24, which was -0.1 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 24, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120

On 5 Dec WIPRO was trading at 259.91. The strike last trading price was 24.1, which was 5.1 higher than the previous day. The implied volatity was 23.84, the open interest changed by -6 which decreased total open position to 121

On 4 Dec WIPRO was trading at 256.93. The strike last trading price was 19, which was 3.27 higher 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 19, which was 3.27 higher than the previous day. The implied volatity was 20.44, the open interest changed by 0 which decreased total open position to 127

On 2 Dec WIPRO was trading at 250.17. The strike last trading price was 15.79, which was 4.08 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 15.79, which was 4.08 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 15.79, which was 4.08 higher 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 15.79, which was 4.08 higher than the previous day. The implied volatity was -, the open interest changed by 96 which increased total open position to 0

On 26 Nov WIPRO was trading at 250.19. The strike last trading price was 15.79, which was 4.08 higher than the previous day. The implied volatity was 18.67, the open interest changed by 96 which increased total open position to 127

On 25 Nov WIPRO was trading at 245.64. The strike last trading price was 11.71, which was -1.52 lower than the previous day. The implied volatity was 16.44, the open interest changed by 1 which increased total open position to 30

On 24 Nov WIPRO was trading at 247.27. The strike last trading price was 13.36, which was 1.06 higher than the previous day. The implied volatity was 16.56, the open interest changed by 2 which increased total open position to 24

On 21 Nov WIPRO was trading at 244.49. The strike last trading price was 12.3, which was 0.07 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 20 Nov WIPRO was trading at 246.26. The strike last trading price was 12.3, which was 0.07 higher than the previous day. The implied volatity was 13.74, the open interest changed by 4 which increased total open position to 21

On 19 Nov WIPRO was trading at 246.07. The strike last trading price was 12.23, which was 3.53 higher than the previous day. The implied volatity was 14.34, the open interest changed by 8 which increased total open position to 18

On 18 Nov WIPRO was trading at 240.90. The strike last trading price was 8.7, which was -2.71 lower than the previous day. The implied volatity was 15.49, the open interest changed by 2 which increased total open position to 9

On 17 Nov WIPRO was trading at 244.05. The strike last trading price was 11.41, which was 1.69 higher 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 11.41, which was 1.69 higher 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 11.41, which was 1.69 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 12 Nov WIPRO was trading at 245.22. The strike last trading price was 11.41, which was 1.69 higher than the previous day. The implied volatity was 9.88, the open interest changed by -1 which decreased total open position to 7

On 11 Nov WIPRO was trading at 241.69. The strike last trading price was 9.72, which was 0.65 higher than the previous day. The implied volatity was 14.92, the open interest changed by 5 which increased total open position to 9

On 10 Nov WIPRO was trading at 239.84. The strike last trading price was 9.07, which was 1.65 higher than the previous day. The implied volatity was 16.67, the open interest changed by -1 which decreased total open position to 5

On 7 Nov WIPRO was trading at 236.49. The strike last trading price was 7.5, which was -1.57 lower than the previous day. The implied volatity was 16.96, the open interest changed by 4 which increased total open position to 5

On 6 Nov WIPRO was trading at 240.05. The strike last trading price was 9.07, which was 0.58 higher than the previous day. The implied volatity was 15.22, the open interest changed by 0 which decreased total open position to 2

On 4 Nov WIPRO was trading at 237.92. The strike last trading price was 8.49, which was -1.51 lower than the previous day. The implied volatity was 16.34, the open interest changed by 0 which decreased total open position to 1

On 3 Nov WIPRO was trading at 240.50. The strike last trading price was 10, which was -6.3 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 10, which was -6.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct WIPRO was trading at 241.92. The strike last trading price was 10, which was -6.3 lower than the previous day. The implied volatity was 11.87, 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 16.3, 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 237.5 PE
Delta: -0.04 Vega: 0.05 Theta: -0.03 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	260.60	0.25 ₹ 750	0 0.00	25.60	78 2,34,000	-22 -66,000	191 5,73,000
11 Dec	259.25	0.26 ₹ 780	-0.04 -120.00	24.25	79 2,37,000	9 27,000	213 6,39,000
10 Dec	257.98	0.31 ₹ 930	0.01 30.00	23.24	141 4,23,000	-11 -33,000	202 6,06,000
9 Dec	257.41	0.3 ₹ 900	0.03 90.00	22.32	198 5,94,000	8 24,000	214 6,42,000
8 Dec	261.38	0.28 ₹ 840	-0.01 -30.00	24.13	230 6,90,000	-17 -51,000	210 6,30,000
5 Dec	259.91	0.29 ₹ 870	-0.12 -360.00	22.02	254 7,62,000	8 24,000	227 6,81,000
4 Dec	256.93	0.4 ₹ 1,200	-0.19 -570.00	21.55	214 6,42,000	20 60,000	220 6,60,000
3 Dec	254.69	0.61 ₹ 1,830	-0.51 -1530.00	20.99	316 9,48,000	-16 -48,000	201 6,03,000
2 Dec	250.17	1.11 ₹ 3,330	-0.12 -360.00	21.46	76 2,28,000	-6 -18,000	217 6,51,000
1 Dec	250.28	1.24 ₹ 3,720	-0.2 -600.00	21.35	56 1,68,000	19 57,000	223 6,69,000
28 Nov	249.53	1.47 ₹ 4,410	0.04 120.00	21.30	43 1,29,000	9 27,000	202 6,06,000
27 Nov	249.56	1.43 ₹ 4,290	-0.03 -90.00	20.61	78 2,34,000	23 69,000	193 5,79,000
26 Nov	250.19	1.45 ₹ 4,350	-1.27 -3810.00	21.15	197 5,91,000	18 54,000	179 5,37,000
25 Nov	245.64	2.73 ₹ 8,190	0.22 660.00	22.46	116 3,48,000	30 90,000	159 4,77,000
24 Nov	247.27	2.49 ₹ 7,470	-0.86 -2580.00	23.08	124 3,72,000	25 75,000	126 3,78,000
21 Nov	244.49	3.35 ₹ 10,050	0.36 1080.00	22.90	67 2,01,000	22 66,000	100 3,00,000
20 Nov	246.26	3 ₹ 9,000	-0.32 -960.00	23.15	43 1,29,000	5 15,000	78 2,34,000
19 Nov	246.07	3.28 ₹ 9,840	-1.71 -5130.00	23.67	52 1,56,000	15 45,000	74 2,22,000
18 Nov	240.90	5.13 ₹ 15,390	1.12 3360.00	24.39	27 81,000	15 45,000	59 1,77,000
17 Nov	244.05	3.9 ₹ 11,700	-0.16 -480.00	23.08	18 54,000	10 30,000	44 1,32,000
14 Nov	244.37	4.06 ₹ 12,180	0.41 1230.00	24.49	9 27,000	1 3,000	34 1,02,000
13 Nov	245.33	3.7 ₹ 11,100	-5.25 -15750.00	23.27	34 1,02,000	29 87,000	29 87,000
12 Nov	245.22	8.95 ₹ 26,850	0 0.00	3.82	0 0	0 0	0 0
11 Nov	241.69	8.95 ₹ 26,850	0 0.00	2.61	0 0	0 0	0 0
10 Nov	239.84	8.95 ₹ 26,850	0 0.00	2.17	0 0	0 0	0 0
7 Nov	236.49	8.95 ₹ 26,850	0 0.00	1.01	0 0	0 0	0 0
6 Nov	240.05	8.95 ₹ 26,850	0 0.00	2.25	0 0	0 0	0 0
4 Nov	237.92	8.95 ₹ 26,850	0 0.00	1.63	0 0	0 0	0 0
3 Nov	240.50	8.95 ₹ 26,850	0 0.00	2.26	0 0	0 0	0 0
31 Oct	240.67	8.95 ₹ 26,850	0 0.00	-	0 0	0 0	0 0
30 Oct	241.92	8.95 ₹ 26,850	0 0.00	2.66	0 0	0 0	0 0
29 Oct	242.28	8.95 ₹ 26,850	0 0.00	2.85	0 0	0 0	0 0

For Wipro Ltd - strike price 237.5 expiring on 30DEC2025

Delta for 237.5 PE is -0.04

Historical price for 237.5 PE is as follows

On 12 Dec WIPRO was trading at 260.60. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 25.60, the open interest changed by -22 which decreased total open position to 191

On 11 Dec WIPRO was trading at 259.25. The strike last trading price was 0.26, which was -0.04 lower than the previous day. The implied volatity was 24.25, the open interest changed by 9 which increased total open position to 213

On 10 Dec WIPRO was trading at 257.98. The strike last trading price was 0.31, which was 0.01 higher than the previous day. The implied volatity was 23.24, the open interest changed by -11 which decreased total open position to 202

On 9 Dec WIPRO was trading at 257.41. The strike last trading price was 0.3, which was 0.03 higher than the previous day. The implied volatity was 22.32, the open interest changed by 8 which increased total open position to 214

On 8 Dec WIPRO was trading at 261.38. The strike last trading price was 0.28, which was -0.01 lower than the previous day. The implied volatity was 24.13, the open interest changed by -17 which decreased total open position to 210

On 5 Dec WIPRO was trading at 259.91. The strike last trading price was 0.29, which was -0.12 lower than the previous day. The implied volatity was 22.02, the open interest changed by 8 which increased total open position to 227

On 4 Dec WIPRO was trading at 256.93. The strike last trading price was 0.4, which was -0.19 lower than the previous day. The implied volatity was 21.55, the open interest changed by 20 which increased total open position to 220

On 3 Dec WIPRO was trading at 254.69. The strike last trading price was 0.61, which was -0.51 lower than the previous day. The implied volatity was 20.99, the open interest changed by -16 which decreased total open position to 201

On 2 Dec WIPRO was trading at 250.17. The strike last trading price was 1.11, which was -0.12 lower than the previous day. The implied volatity was 21.46, the open interest changed by -6 which decreased total open position to 217

On 1 Dec WIPRO was trading at 250.28. The strike last trading price was 1.24, which was -0.2 lower than the previous day. The implied volatity was 21.35, the open interest changed by 19 which increased total open position to 223

On 28 Nov WIPRO was trading at 249.53. The strike last trading price was 1.47, which was 0.04 higher than the previous day. The implied volatity was 21.30, the open interest changed by 9 which increased total open position to 202

On 27 Nov WIPRO was trading at 249.56. The strike last trading price was 1.43, which was -0.03 lower than the previous day. The implied volatity was 20.61, the open interest changed by 23 which increased total open position to 193

On 26 Nov WIPRO was trading at 250.19. The strike last trading price was 1.45, which was -1.27 lower than the previous day. The implied volatity was 21.15, the open interest changed by 18 which increased total open position to 179

On 25 Nov WIPRO was trading at 245.64. The strike last trading price was 2.73, which was 0.22 higher than the previous day. The implied volatity was 22.46, the open interest changed by 30 which increased total open position to 159

On 24 Nov WIPRO was trading at 247.27. The strike last trading price was 2.49, which was -0.86 lower than the previous day. The implied volatity was 23.08, the open interest changed by 25 which increased total open position to 126

On 21 Nov WIPRO was trading at 244.49. The strike last trading price was 3.35, which was 0.36 higher than the previous day. The implied volatity was 22.90, the open interest changed by 22 which increased total open position to 100

On 20 Nov WIPRO was trading at 246.26. The strike last trading price was 3, which was -0.32 lower than the previous day. The implied volatity was 23.15, the open interest changed by 5 which increased total open position to 78

On 19 Nov WIPRO was trading at 246.07. The strike last trading price was 3.28, which was -1.71 lower than the previous day. The implied volatity was 23.67, the open interest changed by 15 which increased total open position to 74

On 18 Nov WIPRO was trading at 240.90. The strike last trading price was 5.13, which was 1.12 higher than the previous day. The implied volatity was 24.39, the open interest changed by 15 which increased total open position to 59

On 17 Nov WIPRO was trading at 244.05. The strike last trading price was 3.9, which was -0.16 lower than the previous day. The implied volatity was 23.08, the open interest changed by 10 which increased total open position to 44

On 14 Nov WIPRO was trading at 244.37. The strike last trading price was 4.06, which was 0.41 higher than the previous day. The implied volatity was 24.49, the open interest changed by 1 which increased total open position to 34

On 13 Nov WIPRO was trading at 245.33. The strike last trading price was 3.7, which was -5.25 lower than the previous day. The implied volatity was 23.27, the open interest changed by 29 which increased total open position to 29

On 12 Nov WIPRO was trading at 245.22. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 3.82, 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 8.95, which was 0 lower than the previous day. The implied volatity was 2.61, 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 8.95, which was 0 lower than the previous day. The implied volatity was 2.17, 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 8.95, which was 0 lower than the previous day. The implied volatity was 1.01, 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 8.95, which was 0 lower than the previous day. The implied volatity was 2.25, 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 8.95, which was 0 lower than the previous day. The implied volatity was 1.63, 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 8.95, which was 0 lower than the previous day. The implied volatity was 2.26, 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 8.95, 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 8.95, which was 0 lower than the previous day. The implied volatity was 2.66, 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 8.95, which was 0 lower than the previous day. The implied volatity was 2.85, 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