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 242.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	260.60	17.47 ₹ 52,410	-1.71 -5130.00	-	0 0	0 0	68 2,04,000

11 Dec	259.25	17.47 ₹ 52,410	-1.71 -5130.00	-	0 0	0 0	68 2,04,000
10 Dec	257.98	17.47 ₹ 52,410	-1.71 -5130.00	24.92	39 1,17,000	-10 -30,000	69 2,07,000
9 Dec	257.41	19.18 ₹ 57,540	4.87 14610.00	-	0 0	0 0	0 0
8 Dec	261.38	19.18 ₹ 57,540	4.87 14610.00	-	0 0	0 0	79 2,37,000
5 Dec	259.91	19.18 ₹ 57,540	4.87 14610.00	20.16	13 39,000	-6 -18,000	80 2,40,000
4 Dec	256.93	14.31 ₹ 42,930	3.1 9300.00	-	0 0	-1 -3,000	0 0
3 Dec	254.69	14.31 ₹ 42,930	3.1 9300.00	18.10	14 42,000	-1 -3,000	86 2,58,000
2 Dec	250.17	11.54 ₹ 34,620	-0.02 -60.00	18.19	9 27,000	-1 -3,000	88 2,64,000
1 Dec	250.28	11.56 ₹ 34,680	0.71 2130.00	20.16	1 3,000	0 0	90 2,70,000
28 Nov	249.53	10.64 ₹ 31,920	0.24 720.00	16.25	19 57,000	-4 -12,000	92 2,76,000
27 Nov	249.56	10.4 ₹ 31,200	-1.24 -3720.00	15.57	12 36,000	-1 -3,000	96 2,88,000
26 Nov	250.19	11.64 ₹ 34,920	3.55 10650.00	17.93	43 1,29,000	-1 -3,000	98 2,94,000
25 Nov	245.64	8.1 ₹ 24,300	-1.7 -5100.00	16.45	49 1,47,000	15 45,000	98 2,94,000
24 Nov	247.27	9.8 ₹ 29,400	1.97 5910.00	17.57	22 66,000	-13 -39,000	82 2,46,000
21 Nov	244.49	7.83 ₹ 23,490	-1.43 -4290.00	16.31	16 48,000	3 9,000	95 2,85,000
20 Nov	246.26	9.32 ₹ 27,960	-0.01 -30.00	16.97	20 60,000	4 12,000	92 2,76,000
19 Nov	246.07	9.36 ₹ 28,080	3.35 10050.00	17.50	247 7,41,000	28 84,000	88 2,64,000
18 Nov	240.90	6.05 ₹ 18,150	-1.75 -5250.00	16.57	63 1,89,000	38 1,14,000	59 1,77,000
17 Nov	244.05	7.8 ₹ 23,400	-0.17 -510.00	16.77	20 60,000	13 39,000	20 60,000
14 Nov	244.37	8.15 ₹ 24,450	-0.88 -2640.00	13.93	5 15,000	1 3,000	8 24,000
13 Nov	245.33	9.03 ₹ 27,090	2.14 6420.00	-	0 0	0 0	0 0
12 Nov	245.22	9.03 ₹ 27,090	2.14 6420.00	15.60	1 3,000	0 0	7 21,000
11 Nov	241.69	6.89 ₹ 20,670	1.37 4110.00	-	0 0	0 0	0 0
10 Nov	239.84	6.89 ₹ 20,670	1.37 4110.00	18.55	3 9,000	0 0	7 21,000
7 Nov	236.49	5.52 ₹ 16,560	-0.63 -1890.00	18.22	5 15,000	4 12,000	7 21,000
6 Nov	240.05	6.15 ₹ 18,450	-7.5 -22500.00	-	0 0	3 9,000	0 0
4 Nov	237.92	6.15 ₹ 18,450	-7.5 -22500.00	17.17	5 15,000	1 3,000	1 3,000
3 Nov	240.50	13.65 ₹ 40,950	0 0.00	-	0 0	0 0	0 0
31 Oct	240.67	13.65 ₹ 40,950	0 0.00	-	0 0	0 0	0 0
30 Oct	241.92	13.65 ₹ 40,950	0 0.00	-	0 0	0 0	0 0
29 Oct	242.28	13.65 ₹ 40,950	0 0.00	-	0 0	0 0	0 0

For Wipro Ltd - strike price 242.5 expiring on 30DEC2025

Delta for 242.5 CE is -

Historical price for 242.5 CE is as follows

On 12 Dec WIPRO was trading at 260.60. The strike last trading price was 17.47, which was -1.71 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 11 Dec WIPRO was trading at 259.25. The strike last trading price was 17.47, which was -1.71 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 10 Dec WIPRO was trading at 257.98. The strike last trading price was 17.47, which was -1.71 lower than the previous day. The implied volatity was 24.92, the open interest changed by -10 which decreased total open position to 69

On 9 Dec WIPRO was trading at 257.41. The strike last trading price was 19.18, which was 4.87 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 19.18, which was 4.87 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79

On 5 Dec WIPRO was trading at 259.91. The strike last trading price was 19.18, which was 4.87 higher than the previous day. The implied volatity was 20.16, the open interest changed by -6 which decreased total open position to 80

On 4 Dec WIPRO was trading at 256.93. The strike last trading price was 14.31, which was 3.1 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 14.31, which was 3.1 higher than the previous day. The implied volatity was 18.10, the open interest changed by -1 which decreased total open position to 86

On 2 Dec WIPRO was trading at 250.17. The strike last trading price was 11.54, which was -0.02 lower than the previous day. The implied volatity was 18.19, the open interest changed by -1 which decreased total open position to 88

On 1 Dec WIPRO was trading at 250.28. The strike last trading price was 11.56, which was 0.71 higher than the previous day. The implied volatity was 20.16, the open interest changed by 0 which decreased total open position to 90

On 28 Nov WIPRO was trading at 249.53. The strike last trading price was 10.64, which was 0.24 higher than the previous day. The implied volatity was 16.25, the open interest changed by -4 which decreased total open position to 92

On 27 Nov WIPRO was trading at 249.56. The strike last trading price was 10.4, which was -1.24 lower than the previous day. The implied volatity was 15.57, the open interest changed by -1 which decreased total open position to 96

On 26 Nov WIPRO was trading at 250.19. The strike last trading price was 11.64, which was 3.55 higher than the previous day. The implied volatity was 17.93, the open interest changed by -1 which decreased total open position to 98

On 25 Nov WIPRO was trading at 245.64. The strike last trading price was 8.1, which was -1.7 lower than the previous day. The implied volatity was 16.45, the open interest changed by 15 which increased total open position to 98

On 24 Nov WIPRO was trading at 247.27. The strike last trading price was 9.8, which was 1.97 higher than the previous day. The implied volatity was 17.57, the open interest changed by -13 which decreased total open position to 82

On 21 Nov WIPRO was trading at 244.49. The strike last trading price was 7.83, which was -1.43 lower than the previous day. The implied volatity was 16.31, the open interest changed by 3 which increased total open position to 95

On 20 Nov WIPRO was trading at 246.26. The strike last trading price was 9.32, which was -0.01 lower than the previous day. The implied volatity was 16.97, the open interest changed by 4 which increased total open position to 92

On 19 Nov WIPRO was trading at 246.07. The strike last trading price was 9.36, which was 3.35 higher than the previous day. The implied volatity was 17.50, the open interest changed by 28 which increased total open position to 88

On 18 Nov WIPRO was trading at 240.90. The strike last trading price was 6.05, which was -1.75 lower than the previous day. The implied volatity was 16.57, the open interest changed by 38 which increased total open position to 59

On 17 Nov WIPRO was trading at 244.05. The strike last trading price was 7.8, which was -0.17 lower than the previous day. The implied volatity was 16.77, the open interest changed by 13 which increased total open position to 20

On 14 Nov WIPRO was trading at 244.37. The strike last trading price was 8.15, which was -0.88 lower than the previous day. The implied volatity was 13.93, the open interest changed by 1 which increased total open position to 8

On 13 Nov WIPRO was trading at 245.33. The strike last trading price was 9.03, which was 2.14 higher 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 9.03, which was 2.14 higher than the previous day. The implied volatity was 15.60, the open interest changed by 0 which decreased total open position to 7

On 11 Nov WIPRO was trading at 241.69. The strike last trading price was 6.89, which was 1.37 higher 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 6.89, which was 1.37 higher than the previous day. The implied volatity was 18.55, the open interest changed by 0 which decreased total open position to 7

On 7 Nov WIPRO was trading at 236.49. The strike last trading price was 5.52, which was -0.63 lower than the previous day. The implied volatity was 18.22, the open interest changed by 4 which increased total open position to 7

On 6 Nov WIPRO was trading at 240.05. The strike last trading price was 6.15, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Nov WIPRO was trading at 237.92. The strike last trading price was 6.15, which was -7.5 lower than the previous day. The implied volatity was 17.17, the open interest changed by 1 which increased total open position to 1

On 3 Nov WIPRO was trading at 240.50. The strike last trading price was 13.65, 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 13.65, 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 13.65, 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 13.65, 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 242.5 PE
Delta: -0.06 Vega: 0.07 Theta: -0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	260.60	0.38 ₹ 1,140	-0.06 -180.00	23.05	209 6,27,000	56 1,68,000	578 17,34,000
11 Dec	259.25	0.45 ₹ 1,350	-0.12 -360.00	22.38	128 3,84,000	12 36,000	522 15,66,000
10 Dec	257.98	0.61 ₹ 1,830	0.02 60.00	22.11	157 4,71,000	-29 -87,000	511 15,33,000
9 Dec	257.41	0.59 ₹ 1,770	0.11 330.00	21.15	302 9,06,000	19 57,000	539 16,17,000
8 Dec	261.38	0.48 ₹ 1,440	-0.04 -120.00	22.53	635 19,05,000	63 1,89,000	519 15,57,000
5 Dec	259.91	0.53 ₹ 1,590	-0.27 -810.00	20.78	498 14,94,000	-3 -9,000	455 13,65,000
4 Dec	256.93	0.75 ₹ 2,250	-0.42 -1260.00	20.55	327 9,81,000	-25 -75,000	456 13,68,000
3 Dec	254.69	1.16 ₹ 3,480	-0.92 -2760.00	20.27	548 16,44,000	137 4,11,000	481 14,43,000
2 Dec	250.17	2.02 ₹ 6,060	-0.24 -720.00	21.01	175 5,25,000	15 45,000	344 10,32,000
1 Dec	250.28	2.28 ₹ 6,840	-0.3 -900.00	21.19	87 2,61,000	33 99,000	329 9,87,000
28 Nov	249.53	2.66 ₹ 7,980	0.13 390.00	21.41	123 3,69,000	12 36,000	296 8,88,000
27 Nov	249.56	2.53 ₹ 7,590	0.07 210.00	20.36	131 3,93,000	14 42,000	284 8,52,000
26 Nov	250.19	2.45 ₹ 7,350	-1.94 -5820.00	20.63	381 11,43,000	16 48,000	271 8,13,000
25 Nov	245.64	4.34 ₹ 13,020	0.34 1020.00	22.33	181 5,43,000	45 1,35,000	255 7,65,000
24 Nov	247.27	3.91 ₹ 11,730	-1.37 -4110.00	22.82	199 5,97,000	39 1,17,000	206 6,18,000
21 Nov	244.49	5.29 ₹ 15,870	0.62 1860.00	23.43	139 4,17,000	21 63,000	166 4,98,000
20 Nov	246.26	4.71 ₹ 14,130	-0.41 -1230.00	23.45	97 2,91,000	17 51,000	142 4,26,000
19 Nov	246.07	5.14 ₹ 15,420	-2.26 -6780.00	24.27	209 6,27,000	78 2,34,000	123 3,69,000
18 Nov	240.90	7.62 ₹ 22,860	1.62 4860.00	25.34	48 1,44,000	34 1,02,000	44 1,32,000
17 Nov	244.05	6.01 ₹ 18,030	-5.24 -15720.00	23.77	20 60,000	9 27,000	9 27,000
14 Nov	244.37	11.25 ₹ 33,750	0 0.00	2.24	0 0	0 0	0 0
13 Nov	245.33	11.25 ₹ 33,750	0 0.00	2.27	0 0	0 0	0 0
12 Nov	245.22	11.25 ₹ 33,750	0 0.00	2.33	0 0	0 0	0 0
11 Nov	241.69	11.25 ₹ 33,750	0 0.00	0.97	0 0	0 0	0 0
10 Nov	239.84	11.25 ₹ 33,750	0 0.00	0.28	0 0	0 0	0 0
7 Nov	236.49	11.25 ₹ 33,750	0 0.00	-	0 0	0 0	0 0
6 Nov	240.05	11.25 ₹ 33,750	0 0.00	0.48	0 0	0 0	0 0
4 Nov	237.92	11.25 ₹ 33,750	0 0.00	-	0 0	0 0	0 0
3 Nov	240.50	11.25 ₹ 33,750	0 0.00	0.67	0 0	0 0	0 0
31 Oct	240.67	11.25 ₹ 33,750	0 0.00	-	0 0	0 0	0 0
30 Oct	241.92	11.25 ₹ 33,750	0 0.00	1.22	0 0	0 0	0 0
29 Oct	242.28	11.25 ₹ 33,750	0 0.00	1.46	0 0	0 0	0 0

For Wipro Ltd - strike price 242.5 expiring on 30DEC2025

Delta for 242.5 PE is -0.06

Historical price for 242.5 PE is as follows

On 12 Dec WIPRO was trading at 260.60. The strike last trading price was 0.38, which was -0.06 lower than the previous day. The implied volatity was 23.05, the open interest changed by 56 which increased total open position to 578

On 11 Dec WIPRO was trading at 259.25. The strike last trading price was 0.45, which was -0.12 lower than the previous day. The implied volatity was 22.38, the open interest changed by 12 which increased total open position to 522

On 10 Dec WIPRO was trading at 257.98. The strike last trading price was 0.61, which was 0.02 higher than the previous day. The implied volatity was 22.11, the open interest changed by -29 which decreased total open position to 511

On 9 Dec WIPRO was trading at 257.41. The strike last trading price was 0.59, which was 0.11 higher than the previous day. The implied volatity was 21.15, the open interest changed by 19 which increased total open position to 539

On 8 Dec WIPRO was trading at 261.38. The strike last trading price was 0.48, which was -0.04 lower than the previous day. The implied volatity was 22.53, the open interest changed by 63 which increased total open position to 519

On 5 Dec WIPRO was trading at 259.91. The strike last trading price was 0.53, which was -0.27 lower than the previous day. The implied volatity was 20.78, the open interest changed by -3 which decreased total open position to 455

On 4 Dec WIPRO was trading at 256.93. The strike last trading price was 0.75, which was -0.42 lower than the previous day. The implied volatity was 20.55, the open interest changed by -25 which decreased total open position to 456

On 3 Dec WIPRO was trading at 254.69. The strike last trading price was 1.16, which was -0.92 lower than the previous day. The implied volatity was 20.27, the open interest changed by 137 which increased total open position to 481

On 2 Dec WIPRO was trading at 250.17. The strike last trading price was 2.02, which was -0.24 lower than the previous day. The implied volatity was 21.01, the open interest changed by 15 which increased total open position to 344

On 1 Dec WIPRO was trading at 250.28. The strike last trading price was 2.28, which was -0.3 lower than the previous day. The implied volatity was 21.19, the open interest changed by 33 which increased total open position to 329

On 28 Nov WIPRO was trading at 249.53. The strike last trading price was 2.66, which was 0.13 higher than the previous day. The implied volatity was 21.41, the open interest changed by 12 which increased total open position to 296

On 27 Nov WIPRO was trading at 249.56. The strike last trading price was 2.53, which was 0.07 higher than the previous day. The implied volatity was 20.36, the open interest changed by 14 which increased total open position to 284

On 26 Nov WIPRO was trading at 250.19. The strike last trading price was 2.45, which was -1.94 lower than the previous day. The implied volatity was 20.63, the open interest changed by 16 which increased total open position to 271

On 25 Nov WIPRO was trading at 245.64. The strike last trading price was 4.34, which was 0.34 higher than the previous day. The implied volatity was 22.33, the open interest changed by 45 which increased total open position to 255

On 24 Nov WIPRO was trading at 247.27. The strike last trading price was 3.91, which was -1.37 lower than the previous day. The implied volatity was 22.82, the open interest changed by 39 which increased total open position to 206

On 21 Nov WIPRO was trading at 244.49. The strike last trading price was 5.29, which was 0.62 higher than the previous day. The implied volatity was 23.43, the open interest changed by 21 which increased total open position to 166

On 20 Nov WIPRO was trading at 246.26. The strike last trading price was 4.71, which was -0.41 lower than the previous day. The implied volatity was 23.45, the open interest changed by 17 which increased total open position to 142

On 19 Nov WIPRO was trading at 246.07. The strike last trading price was 5.14, which was -2.26 lower than the previous day. The implied volatity was 24.27, the open interest changed by 78 which increased total open position to 123

On 18 Nov WIPRO was trading at 240.90. The strike last trading price was 7.62, which was 1.62 higher than the previous day. The implied volatity was 25.34, the open interest changed by 34 which increased total open position to 44

On 17 Nov WIPRO was trading at 244.05. The strike last trading price was 6.01, which was -5.24 lower than the previous day. The implied volatity was 23.77, the open interest changed by 9 which increased total open position to 9

On 14 Nov WIPRO was trading at 244.37. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 2.24, 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 11.25, which was 0 lower than the previous day. The implied volatity was 2.27, 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 11.25, which was 0 lower than the previous day. The implied volatity was 2.33, 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 11.25, which was 0 lower than the previous day. The implied volatity was 0.97, 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 11.25, which was 0 lower than the previous day. The implied volatity was 0.28, 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 11.25, 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 11.25, which was 0 lower than the previous day. The implied volatity was 0.48, 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 11.25, 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 11.25, which was 0 lower than the previous day. The implied volatity was 0.67, 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 11.25, 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 11.25, which was 0 lower than the previous day. The implied volatity was 1.22, 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 11.25, which was 0 lower than the previous day. The implied volatity was 1.46, 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