WIPRO
Wipro Ltd
Historical option data for WIPRO
09 Apr 2025 04:11 PM IST
| WIPRO 24APR2025 255 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.15
Theta: -0.24
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 236.65 | 2.95 | -2.8 | 45.68 | 796 | 69 | 416 | |||
| 8 Apr | 247.25 | 5.65 | -0.15 | 41.02 | 802 | -10 | 347 | |||
| 7 Apr | 242.90 | 5.75 | 0.9 | 47.75 | 1,250 | -31 | 357 | |||
| 4 Apr | 246.30 | 5.05 | -3.9 | 33.98 | 1,552 | 82 | 393 | |||
| 3 Apr | 256.35 | 9 | -4.9 | 30.07 | 852 | 256 | 310 | |||
| 2 Apr | 263.60 | 13.95 | 0.95 | 31.40 | 65 | 9 | 53 | |||
| 1 Apr | 262.60 | 12.8 | -0.55 | 29.31 | 82 | 7 | 44 | |||
| 28 Mar | 262.25 | 13.45 | -6.05 | 28.21 | 82 | 18 | 37 | |||
| 27 Mar | 272.20 | 19.5 | 2.7 | 19.12 | 38 | -3 | 20 | |||
| 26 Mar | 267.40 | 16.75 | -4.15 | 26.08 | 34 | 16 | 20 | |||
| 25 Mar | 271.00 | 20.9 | 3.05 | 34.13 | 3 | 1 | 3 | |||
| 24 Mar | 269.40 | 17.85 | -42.35 | 23.08 | 4 | 2 | 2 | |||
| 21 Mar | 264.30 | 60.2 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 268.00 | 60.2 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 265.70 | 60.2 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 261.25 | 60.2 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 259.85 | 60.2 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Mar | 264.00 | 60.2 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 268.55 | 60.2 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 277.75 | 60.2 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 280.90 | 60.2 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 284.80 | 60.2 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 285.90 | 60.2 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 280.00 | 60.2 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 283.55 | 60.2 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 277.65 | 0 | 0 | - | 0 | 0 | 0 | |||
For Wipro Ltd - strike price 255 expiring on 24APR2025
Delta for 255 CE is 0.24
Historical price for 255 CE is as follows
On 9 Apr WIPRO was trading at 236.65. The strike last trading price was 2.95, which was -2.8 lower than the previous day. The implied volatity was 45.68, the open interest changed by 69 which increased total open position to 416
On 8 Apr WIPRO was trading at 247.25. The strike last trading price was 5.65, which was -0.15 lower than the previous day. The implied volatity was 41.02, the open interest changed by -10 which decreased total open position to 347
On 7 Apr WIPRO was trading at 242.90. The strike last trading price was 5.75, which was 0.9 higher than the previous day. The implied volatity was 47.75, the open interest changed by -31 which decreased total open position to 357
On 4 Apr WIPRO was trading at 246.30. The strike last trading price was 5.05, which was -3.9 lower than the previous day. The implied volatity was 33.98, the open interest changed by 82 which increased total open position to 393
On 3 Apr WIPRO was trading at 256.35. The strike last trading price was 9, which was -4.9 lower than the previous day. The implied volatity was 30.07, the open interest changed by 256 which increased total open position to 310
On 2 Apr WIPRO was trading at 263.60. The strike last trading price was 13.95, which was 0.95 higher than the previous day. The implied volatity was 31.40, the open interest changed by 9 which increased total open position to 53
On 1 Apr WIPRO was trading at 262.60. The strike last trading price was 12.8, which was -0.55 lower than the previous day. The implied volatity was 29.31, the open interest changed by 7 which increased total open position to 44
On 28 Mar WIPRO was trading at 262.25. The strike last trading price was 13.45, which was -6.05 lower than the previous day. The implied volatity was 28.21, the open interest changed by 18 which increased total open position to 37
On 27 Mar WIPRO was trading at 272.20. The strike last trading price was 19.5, which was 2.7 higher than the previous day. The implied volatity was 19.12, the open interest changed by -3 which decreased total open position to 20
On 26 Mar WIPRO was trading at 267.40. The strike last trading price was 16.75, which was -4.15 lower than the previous day. The implied volatity was 26.08, the open interest changed by 16 which increased total open position to 20
On 25 Mar WIPRO was trading at 271.00. The strike last trading price was 20.9, which was 3.05 higher than the previous day. The implied volatity was 34.13, the open interest changed by 1 which increased total open position to 3
On 24 Mar WIPRO was trading at 269.40. The strike last trading price was 17.85, which was -42.35 lower than the previous day. The implied volatity was 23.08, the open interest changed by 2 which increased total open position to 2
On 21 Mar WIPRO was trading at 264.30. The strike last trading price was 60.2, 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 Mar WIPRO was trading at 268.00. The strike last trading price was 60.2, 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 Mar WIPRO was trading at 265.70. The strike last trading price was 60.2, 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 Mar WIPRO was trading at 261.25. The strike last trading price was 60.2, 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 Mar WIPRO was trading at 259.85. The strike last trading price was 60.2, 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 Mar WIPRO was trading at 264.00. The strike last trading price was 60.2, 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 Mar WIPRO was trading at 268.55. The strike last trading price was 60.2, 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 Mar WIPRO was trading at 277.75. The strike last trading price was 60.2, 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 Mar WIPRO was trading at 280.90. The strike last trading price was 60.2, 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 Mar WIPRO was trading at 284.80. The strike last trading price was 60.2, 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 Mar WIPRO was trading at 285.90. The strike last trading price was 60.2, 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 Mar WIPRO was trading at 280.00. The strike last trading price was 60.2, 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 Mar WIPRO was trading at 283.55. The strike last trading price was 60.2, 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 Feb WIPRO was trading at 277.65. The strike last trading price was 0, 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 24APR2025 255 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.70
Vega: 0.17
Theta: -0.27
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 236.65 | 22.1 | 7.55 | 58.28 | 66 | -2 | 301 |
| 8 Apr | 247.25 | 14.55 | -3.6 | 52.03 | 57 | -8 | 303 |
| 7 Apr | 242.90 | 18 | 4.8 | 55.74 | 215 | -57 | 311 |
| 4 Apr | 246.30 | 12.9 | 4.25 | 39.34 | 813 | -167 | 374 |
| 3 Apr | 256.35 | 8.7 | 3.3 | 41.73 | 1,523 | 161 | 538 |
| 2 Apr | 263.60 | 5.45 | -0.9 | 38.13 | 543 | 20 | 379 |
| 1 Apr | 262.60 | 6.5 | 0.05 | 40.02 | 598 | 45 | 355 |
| 28 Mar | 262.25 | 6.55 | 2.5 | 37.86 | 591 | 81 | 310 |
| 27 Mar | 272.20 | 4.1 | -1.15 | 38.28 | 465 | 41 | 227 |
| 26 Mar | 267.40 | 5.2 | 0.45 | 37.16 | 129 | 24 | 186 |
| 25 Mar | 271.00 | 5 | -0.05 | 38.76 | 221 | 35 | 160 |
| 24 Mar | 269.40 | 5 | -1.55 | 37.24 | 115 | 16 | 124 |
| 21 Mar | 264.30 | 6.2 | 0.55 | 35.19 | 150 | 49 | 107 |
| 20 Mar | 268.00 | 5.55 | -0.35 | 36.05 | 36 | 20 | 58 |
| 19 Mar | 265.70 | 5.9 | -1.1 | 35.03 | 40 | 26 | 38 |
| 18 Mar | 261.25 | 7 | -1.2 | 33.55 | 5 | 1 | 12 |
| 17 Mar | 259.85 | 8.2 | 1.7 | 35.21 | 9 | 0 | 11 |
| 13 Mar | 264.00 | 6.5 | 0 | 0.00 | 0 | 5 | 0 |
| 12 Mar | 268.55 | 6.5 | 3.15 | 36.60 | 8 | 4 | 10 |
| 11 Mar | 277.75 | 3.35 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 280.90 | 3.35 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 284.80 | 3.35 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 285.90 | 3.35 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 280.00 | 3.35 | 0.05 | 32.50 | 1 | 0 | 6 |
| 3 Mar | 283.55 | 3.3 | -0.7 | 34.40 | 4 | 0 | 3 |
| 28 Feb | 277.65 | 4 | 2 | 33.00 | 3 | 2 | 2 |
For Wipro Ltd - strike price 255 expiring on 24APR2025
Delta for 255 PE is -0.70
Historical price for 255 PE is as follows
On 9 Apr WIPRO was trading at 236.65. The strike last trading price was 22.1, which was 7.55 higher than the previous day. The implied volatity was 58.28, the open interest changed by -2 which decreased total open position to 301
On 8 Apr WIPRO was trading at 247.25. The strike last trading price was 14.55, which was -3.6 lower than the previous day. The implied volatity was 52.03, the open interest changed by -8 which decreased total open position to 303
On 7 Apr WIPRO was trading at 242.90. The strike last trading price was 18, which was 4.8 higher than the previous day. The implied volatity was 55.74, the open interest changed by -57 which decreased total open position to 311
On 4 Apr WIPRO was trading at 246.30. The strike last trading price was 12.9, which was 4.25 higher than the previous day. The implied volatity was 39.34, the open interest changed by -167 which decreased total open position to 374
On 3 Apr WIPRO was trading at 256.35. The strike last trading price was 8.7, which was 3.3 higher than the previous day. The implied volatity was 41.73, the open interest changed by 161 which increased total open position to 538
On 2 Apr WIPRO was trading at 263.60. The strike last trading price was 5.45, which was -0.9 lower than the previous day. The implied volatity was 38.13, the open interest changed by 20 which increased total open position to 379
On 1 Apr WIPRO was trading at 262.60. The strike last trading price was 6.5, which was 0.05 higher than the previous day. The implied volatity was 40.02, the open interest changed by 45 which increased total open position to 355
On 28 Mar WIPRO was trading at 262.25. The strike last trading price was 6.55, which was 2.5 higher than the previous day. The implied volatity was 37.86, the open interest changed by 81 which increased total open position to 310
On 27 Mar WIPRO was trading at 272.20. The strike last trading price was 4.1, which was -1.15 lower than the previous day. The implied volatity was 38.28, the open interest changed by 41 which increased total open position to 227
On 26 Mar WIPRO was trading at 267.40. The strike last trading price was 5.2, which was 0.45 higher than the previous day. The implied volatity was 37.16, the open interest changed by 24 which increased total open position to 186
On 25 Mar WIPRO was trading at 271.00. The strike last trading price was 5, which was -0.05 lower than the previous day. The implied volatity was 38.76, the open interest changed by 35 which increased total open position to 160
On 24 Mar WIPRO was trading at 269.40. The strike last trading price was 5, which was -1.55 lower than the previous day. The implied volatity was 37.24, the open interest changed by 16 which increased total open position to 124
On 21 Mar WIPRO was trading at 264.30. The strike last trading price was 6.2, which was 0.55 higher than the previous day. The implied volatity was 35.19, the open interest changed by 49 which increased total open position to 107
On 20 Mar WIPRO was trading at 268.00. The strike last trading price was 5.55, which was -0.35 lower than the previous day. The implied volatity was 36.05, the open interest changed by 20 which increased total open position to 58
On 19 Mar WIPRO was trading at 265.70. The strike last trading price was 5.9, which was -1.1 lower than the previous day. The implied volatity was 35.03, the open interest changed by 26 which increased total open position to 38
On 18 Mar WIPRO was trading at 261.25. The strike last trading price was 7, which was -1.2 lower than the previous day. The implied volatity was 33.55, the open interest changed by 1 which increased total open position to 12
On 17 Mar WIPRO was trading at 259.85. The strike last trading price was 8.2, which was 1.7 higher than the previous day. The implied volatity was 35.21, the open interest changed by 0 which decreased total open position to 11
On 13 Mar WIPRO was trading at 264.00. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 12 Mar WIPRO was trading at 268.55. The strike last trading price was 6.5, which was 3.15 higher than the previous day. The implied volatity was 36.60, the open interest changed by 4 which increased total open position to 10
On 11 Mar WIPRO was trading at 277.75. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar WIPRO was trading at 280.90. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar WIPRO was trading at 284.80. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Mar WIPRO was trading at 285.90. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Mar WIPRO was trading at 280.00. The strike last trading price was 3.35, which was 0.05 higher than the previous day. The implied volatity was 32.50, the open interest changed by 0 which decreased total open position to 6
On 3 Mar WIPRO was trading at 283.55. The strike last trading price was 3.3, which was -0.7 lower than the previous day. The implied volatity was 34.40, the open interest changed by 0 which decreased total open position to 3
On 28 Feb WIPRO was trading at 277.65. The strike last trading price was 4, which was 2 higher than the previous day. The implied volatity was 33.00, the open interest changed by 2 which increased total open position to 2
