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 247.5 CE
Delta: 0.98 Vega: 0.03 Theta: -0.08 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	260.60	14.28 ₹ 42,840	0.63 1890.00	12.72	8 24,000	-1 -3,000	123 3,69,000
11 Dec	259.25	13.65 ₹ 40,950	0.95 2850.00	18.07	7 21,000	0 0	125 3,75,000

10 Dec	257.98	12.7 ₹ 38,100	-0.39 -1170.00	20.74	36 1,08,000	-19 -57,000	126 3,78,000
9 Dec	257.41	13.09 ₹ 39,270	-2.5 -7500.00	23.88	7 21,000	0 0	145 4,35,000
8 Dec	261.38	15.59 ₹ 46,770	0.96 2880.00	20.50	3 9,000	0 0	145 4,35,000
5 Dec	259.91	14.63 ₹ 43,890	2.52 7560.00	19.42	18 54,000	-2 -6,000	146 4,38,000
4 Dec	256.93	12.23 ₹ 36,690	1.86 5580.00	15.32	55 1,65,000	15 45,000	170 5,10,000
3 Dec	254.69	10.42 ₹ 31,260	2.51 7530.00	18.65	280 8,40,000	-43 -1,29,000	157 4,71,000
2 Dec	250.17	8.07 ₹ 24,210	0.18 540.00	18.60	108 3,24,000	-14 -42,000	199 5,97,000
1 Dec	250.28	7.86 ₹ 23,580	0.33 990.00	18.94	108 3,24,000	-6 -18,000	213 6,39,000
28 Nov	249.53	7.44 ₹ 22,320	-0.08 -240.00	17.31	190 5,70,000	-11 -33,000	217 6,51,000
27 Nov	249.56	7.54 ₹ 22,620	-0.81 -2430.00	17.82	222 6,66,000	0 0	227 6,81,000
26 Nov	250.19	8.45 ₹ 25,350	2.89 8670.00	18.85	608 18,24,000	-64 -1,92,000	230 6,90,000
25 Nov	245.64	5.53 ₹ 16,590	-1.31 -3930.00	17.49	795 23,85,000	80 2,40,000	289 8,67,000
24 Nov	247.27	6.86 ₹ 20,580	1.54 4620.00	18.14	707 21,21,000	55 1,65,000	213 6,39,000
21 Nov	244.49	5.35 ₹ 16,050	-1.27 -3810.00	17.17	284 8,52,000	-11 -33,000	158 4,74,000
20 Nov	246.26	6.71 ₹ 20,130	0.04 120.00	18.16	233 6,99,000	108 3,24,000	167 5,01,000
19 Nov	246.07	6.75 ₹ 20,250	2.64 7920.00	18.49	83 2,49,000	12 36,000	59 1,77,000
18 Nov	240.90	4.09 ₹ 12,270	-1.49 -4470.00	17.47	26 78,000	4 12,000	47 1,41,000
17 Nov	244.05	5.58 ₹ 16,740	-0.08 -240.00	18.01	24 72,000	12 36,000	42 1,26,000
14 Nov	244.37	5.81 ₹ 17,430	-0.67 -2010.00	15.65	21 63,000	5 15,000	29 87,000
13 Nov	245.33	6.48 ₹ 19,440	-0.23 -690.00	17.02	3 9,000	1 3,000	23 69,000
12 Nov	245.22	6.7 ₹ 20,100	1.1 3300.00	17.29	20 60,000	1 3,000	22 66,000
11 Nov	241.69	5.6 ₹ 16,800	0.83 2490.00	19.02	5 15,000	0 0	21 63,000
10 Nov	239.84	4.77 ₹ 14,310	1.1 3300.00	18.69	3 9,000	1 3,000	20 60,000
7 Nov	236.49	3.67 ₹ 11,010	-1.3 -3900.00	18.22	6 18,000	0 0	19 57,000
6 Nov	240.05	4.95 ₹ 14,850	-6.35 -19050.00	18.01	19 57,000	12 36,000	12 36,000
4 Nov	237.92	11.3 ₹ 33,900	0 0.00	1.95	0 0	0 0	0 0
3 Nov	240.50	11.3 ₹ 33,900	0 0.00	1.05	0 0	0 0	0 0
31 Oct	240.67	11.3 ₹ 33,900	0 0.00	-	0 0	0 0	0 0
30 Oct	241.92	11.3 ₹ 33,900	0 0.00	0.54	0 0	0 0	0 0
29 Oct	242.28	11.3 ₹ 33,900	0 0.00	0.26	0 0	0 0	0 0

For Wipro Ltd - strike price 247.5 expiring on 30DEC2025

Delta for 247.5 CE is 0.98

Historical price for 247.5 CE is as follows

On 12 Dec WIPRO was trading at 260.60. The strike last trading price was 14.28, which was 0.63 higher than the previous day. The implied volatity was 12.72, the open interest changed by -1 which decreased total open position to 123

On 11 Dec WIPRO was trading at 259.25. The strike last trading price was 13.65, which was 0.95 higher than the previous day. The implied volatity was 18.07, the open interest changed by 0 which decreased total open position to 125

On 10 Dec WIPRO was trading at 257.98. The strike last trading price was 12.7, which was -0.39 lower than the previous day. The implied volatity was 20.74, the open interest changed by -19 which decreased total open position to 126

On 9 Dec WIPRO was trading at 257.41. The strike last trading price was 13.09, which was -2.5 lower than the previous day. The implied volatity was 23.88, the open interest changed by 0 which decreased total open position to 145

On 8 Dec WIPRO was trading at 261.38. The strike last trading price was 15.59, which was 0.96 higher than the previous day. The implied volatity was 20.50, the open interest changed by 0 which decreased total open position to 145

On 5 Dec WIPRO was trading at 259.91. The strike last trading price was 14.63, which was 2.52 higher than the previous day. The implied volatity was 19.42, the open interest changed by -2 which decreased total open position to 146

On 4 Dec WIPRO was trading at 256.93. The strike last trading price was 12.23, which was 1.86 higher than the previous day. The implied volatity was 15.32, the open interest changed by 15 which increased total open position to 170

On 3 Dec WIPRO was trading at 254.69. The strike last trading price was 10.42, which was 2.51 higher than the previous day. The implied volatity was 18.65, the open interest changed by -43 which decreased total open position to 157

On 2 Dec WIPRO was trading at 250.17. The strike last trading price was 8.07, which was 0.18 higher than the previous day. The implied volatity was 18.60, the open interest changed by -14 which decreased total open position to 199

On 1 Dec WIPRO was trading at 250.28. The strike last trading price was 7.86, which was 0.33 higher than the previous day. The implied volatity was 18.94, the open interest changed by -6 which decreased total open position to 213

On 28 Nov WIPRO was trading at 249.53. The strike last trading price was 7.44, which was -0.08 lower than the previous day. The implied volatity was 17.31, the open interest changed by -11 which decreased total open position to 217

On 27 Nov WIPRO was trading at 249.56. The strike last trading price was 7.54, which was -0.81 lower than the previous day. The implied volatity was 17.82, the open interest changed by 0 which decreased total open position to 227

On 26 Nov WIPRO was trading at 250.19. The strike last trading price was 8.45, which was 2.89 higher than the previous day. The implied volatity was 18.85, the open interest changed by -64 which decreased total open position to 230

On 25 Nov WIPRO was trading at 245.64. The strike last trading price was 5.53, which was -1.31 lower than the previous day. The implied volatity was 17.49, the open interest changed by 80 which increased total open position to 289

On 24 Nov WIPRO was trading at 247.27. The strike last trading price was 6.86, which was 1.54 higher than the previous day. The implied volatity was 18.14, the open interest changed by 55 which increased total open position to 213

On 21 Nov WIPRO was trading at 244.49. The strike last trading price was 5.35, which was -1.27 lower than the previous day. The implied volatity was 17.17, the open interest changed by -11 which decreased total open position to 158

On 20 Nov WIPRO was trading at 246.26. The strike last trading price was 6.71, which was 0.04 higher than the previous day. The implied volatity was 18.16, the open interest changed by 108 which increased total open position to 167

On 19 Nov WIPRO was trading at 246.07. The strike last trading price was 6.75, which was 2.64 higher than the previous day. The implied volatity was 18.49, the open interest changed by 12 which increased total open position to 59

On 18 Nov WIPRO was trading at 240.90. The strike last trading price was 4.09, which was -1.49 lower than the previous day. The implied volatity was 17.47, the open interest changed by 4 which increased total open position to 47

On 17 Nov WIPRO was trading at 244.05. The strike last trading price was 5.58, which was -0.08 lower than the previous day. The implied volatity was 18.01, the open interest changed by 12 which increased total open position to 42

On 14 Nov WIPRO was trading at 244.37. The strike last trading price was 5.81, which was -0.67 lower than the previous day. The implied volatity was 15.65, the open interest changed by 5 which increased total open position to 29

On 13 Nov WIPRO was trading at 245.33. The strike last trading price was 6.48, which was -0.23 lower than the previous day. The implied volatity was 17.02, the open interest changed by 1 which increased total open position to 23

On 12 Nov WIPRO was trading at 245.22. The strike last trading price was 6.7, which was 1.1 higher than the previous day. The implied volatity was 17.29, the open interest changed by 1 which increased total open position to 22

On 11 Nov WIPRO was trading at 241.69. The strike last trading price was 5.6, which was 0.83 higher than the previous day. The implied volatity was 19.02, the open interest changed by 0 which decreased total open position to 21

On 10 Nov WIPRO was trading at 239.84. The strike last trading price was 4.77, which was 1.1 higher than the previous day. The implied volatity was 18.69, the open interest changed by 1 which increased total open position to 20

On 7 Nov WIPRO was trading at 236.49. The strike last trading price was 3.67, which was -1.3 lower than the previous day. The implied volatity was 18.22, the open interest changed by 0 which decreased total open position to 19

On 6 Nov WIPRO was trading at 240.05. The strike last trading price was 4.95, which was -6.35 lower than the previous day. The implied volatity was 18.01, the open interest changed by 12 which increased total open position to 12

On 4 Nov WIPRO was trading at 237.92. The strike last trading price was 11.3, which was 0 lower than the previous day. The implied volatity was 1.95, 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 11.3, which was 0 lower than the previous day. The implied volatity was 1.05, 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 11.3, 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

On 30 Oct WIPRO was trading at 241.92. The strike last trading price was 11.3, which was 0 lower than the previous day. The implied volatity was 0.54, 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 11.3, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0

WIPRO 30DEC2025 247.5 PE
Delta: -0.12 Vega: 0.11 Theta: -0.06 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	260.60	0.73 ₹ 2,190	-0.1 -300.00	21.65	207 6,21,000	34 1,02,000	361 10,83,000
11 Dec	259.25	0.84 ₹ 2,520	-0.28 -840.00	20.87	146 4,38,000	-8 -24,000	328 9,84,000
10 Dec	257.98	1.2 ₹ 3,600	0 0.00	21.22	168 5,04,000	-6 -18,000	338 10,14,000
9 Dec	257.41	1.2 ₹ 3,600	0.35 1050.00	20.43	196 5,88,000	10 30,000	347 10,41,000
8 Dec	261.38	0.87 ₹ 2,610	-0.11 -330.00	21.25	460 13,80,000	-49 -1,47,000	340 10,20,000
5 Dec	259.91	0.97 ₹ 2,910	-0.55 -1650.00	19.61	514 15,42,000	8 24,000	389 11,67,000
4 Dec	256.93	1.41 ₹ 4,230	-0.75 -2250.00	19.80	677 20,31,000	1 3,000	383 11,49,000
3 Dec	254.69	2.18 ₹ 6,540	-1.47 -4410.00	19.94	1,196 35,88,000	-36 -1,08,000	382 11,46,000
2 Dec	250.17	3.55 ₹ 10,650	-0.31 -930.00	20.99	328 9,84,000	32 96,000	418 12,54,000
1 Dec	250.28	3.86 ₹ 11,580	-0.46 -1380.00	21.02	285 8,55,000	15 45,000	384 11,52,000
28 Nov	249.53	4.31 ₹ 12,930	0.12 360.00	21.18	340 10,20,000	19 57,000	373 11,19,000
27 Nov	249.56	4.2 ₹ 12,600	0.14 420.00	20.23	358 10,74,000	2 6,000	356 10,68,000
26 Nov	250.19	4.05 ₹ 12,150	-2.74 -8220.00	20.51	577 17,31,000	78 2,34,000	339 10,17,000
25 Nov	245.64	6.76 ₹ 20,280	0.66 1980.00	23.04	291 8,73,000	33 99,000	261 7,83,000
24 Nov	247.27	6.2 ₹ 18,600	-1.62 -4860.00	23.74	378 11,34,000	104 3,12,000	217 6,51,000
21 Nov	244.49	7.77 ₹ 23,310	0.79 2370.00	23.94	126 3,78,000	1 3,000	113 3,39,000
20 Nov	246.26	6.9 ₹ 20,700	-0.58 -1740.00	23.63	154 4,62,000	84 2,52,000	112 3,36,000
19 Nov	246.07	7.52 ₹ 22,560	-3.04 -9120.00	24.89	36 1,08,000	22 66,000	28 84,000
18 Nov	240.90	10.57 ₹ 31,710	1.62 4860.00	26.21	6 18,000	2 6,000	3 9,000
17 Nov	244.05	8.95 ₹ 26,850	-4.9 -14700.00	25.41	1 3,000	0 0	0 0
14 Nov	244.37	13.85 ₹ 41,550	0 0.00	0.33	0 0	0 0	0 0
13 Nov	245.33	13.85 ₹ 41,550	0 0.00	0.44	0 0	0 0	0 0
12 Nov	245.22	13.85 ₹ 41,550	0 0.00	0.49	0 0	0 0	0 0
11 Nov	241.69	13.85 ₹ 41,550	0 0.00	-	0 0	0 0	0 0
10 Nov	239.84	13.85 ₹ 41,550	0 0.00	-	0 0	0 0	0 0
7 Nov	236.49	13.85 ₹ 41,550	0 0.00	-	0 0	0 0	0 0
6 Nov	240.05	13.85 ₹ 41,550	0 0.00	-	0 0	0 0	0 0
4 Nov	237.92	13.85 ₹ 41,550	0 0.00	-	0 0	0 0	0 0
3 Nov	240.50	13.85 ₹ 41,550	0 0.00	-	0 0	0 0	0 0
31 Oct	240.67	13.85 ₹ 41,550	0 0.00	-	0 0	0 0	0 0
30 Oct	241.92	13.85 ₹ 41,550	0 0.00	-	0 0	0 0	0 0
29 Oct	242.28	13.85 ₹ 41,550	0 0.00	-	0 0	0 0	0 0

For Wipro Ltd - strike price 247.5 expiring on 30DEC2025

Delta for 247.5 PE is -0.12

Historical price for 247.5 PE is as follows

On 12 Dec WIPRO was trading at 260.60. The strike last trading price was 0.73, which was -0.1 lower than the previous day. The implied volatity was 21.65, the open interest changed by 34 which increased total open position to 361

On 11 Dec WIPRO was trading at 259.25. The strike last trading price was 0.84, which was -0.28 lower than the previous day. The implied volatity was 20.87, the open interest changed by -8 which decreased total open position to 328

On 10 Dec WIPRO was trading at 257.98. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 21.22, the open interest changed by -6 which decreased total open position to 338

On 9 Dec WIPRO was trading at 257.41. The strike last trading price was 1.2, which was 0.35 higher than the previous day. The implied volatity was 20.43, the open interest changed by 10 which increased total open position to 347

On 8 Dec WIPRO was trading at 261.38. The strike last trading price was 0.87, which was -0.11 lower than the previous day. The implied volatity was 21.25, the open interest changed by -49 which decreased total open position to 340

On 5 Dec WIPRO was trading at 259.91. The strike last trading price was 0.97, which was -0.55 lower than the previous day. The implied volatity was 19.61, the open interest changed by 8 which increased total open position to 389

On 4 Dec WIPRO was trading at 256.93. The strike last trading price was 1.41, which was -0.75 lower than the previous day. The implied volatity was 19.80, the open interest changed by 1 which increased total open position to 383

On 3 Dec WIPRO was trading at 254.69. The strike last trading price was 2.18, which was -1.47 lower than the previous day. The implied volatity was 19.94, the open interest changed by -36 which decreased total open position to 382

On 2 Dec WIPRO was trading at 250.17. The strike last trading price was 3.55, which was -0.31 lower than the previous day. The implied volatity was 20.99, the open interest changed by 32 which increased total open position to 418

On 1 Dec WIPRO was trading at 250.28. The strike last trading price was 3.86, which was -0.46 lower than the previous day. The implied volatity was 21.02, the open interest changed by 15 which increased total open position to 384

On 28 Nov WIPRO was trading at 249.53. The strike last trading price was 4.31, which was 0.12 higher than the previous day. The implied volatity was 21.18, the open interest changed by 19 which increased total open position to 373

On 27 Nov WIPRO was trading at 249.56. The strike last trading price was 4.2, which was 0.14 higher than the previous day. The implied volatity was 20.23, the open interest changed by 2 which increased total open position to 356

On 26 Nov WIPRO was trading at 250.19. The strike last trading price was 4.05, which was -2.74 lower than the previous day. The implied volatity was 20.51, the open interest changed by 78 which increased total open position to 339

On 25 Nov WIPRO was trading at 245.64. The strike last trading price was 6.76, which was 0.66 higher than the previous day. The implied volatity was 23.04, the open interest changed by 33 which increased total open position to 261

On 24 Nov WIPRO was trading at 247.27. The strike last trading price was 6.2, which was -1.62 lower than the previous day. The implied volatity was 23.74, the open interest changed by 104 which increased total open position to 217

On 21 Nov WIPRO was trading at 244.49. The strike last trading price was 7.77, which was 0.79 higher than the previous day. The implied volatity was 23.94, the open interest changed by 1 which increased total open position to 113

On 20 Nov WIPRO was trading at 246.26. The strike last trading price was 6.9, which was -0.58 lower than the previous day. The implied volatity was 23.63, the open interest changed by 84 which increased total open position to 112

On 19 Nov WIPRO was trading at 246.07. The strike last trading price was 7.52, which was -3.04 lower than the previous day. The implied volatity was 24.89, the open interest changed by 22 which increased total open position to 28

On 18 Nov WIPRO was trading at 240.90. The strike last trading price was 10.57, which was 1.62 higher than the previous day. The implied volatity was 26.21, the open interest changed by 2 which increased total open position to 3

On 17 Nov WIPRO was trading at 244.05. The strike last trading price was 8.95, which was -4.9 lower than the previous day. The implied volatity was 25.41, 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 13.85, which was 0 lower than the previous day. The implied volatity was 0.33, 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 13.85, which was 0 lower than the previous day. The implied volatity was 0.44, 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 13.85, which was 0 lower than the previous day. The implied volatity was 0.49, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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

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