WIPRO

Wipro Ltd

257.98 +0.57 (0.22%)

L: 257.25 H: 260.37

Back to Option Chain

Historical option data for WIPRO
10 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 257.5 CE
Delta: 0.57 Vega: 0.24 Theta: -0.15 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	257.98	5.37 ₹ 16,110	0.06 180.00	18.80	729 21,87,000	-10 -30,000	228 6,84,000
9 Dec	257.41	5.3 ₹ 15,900	-2.41 -7230.00	18.66	800 24,00,000	42 1,26,000	237 7,11,000
8 Dec	261.38	7.73 ₹ 23,190	1.13 3390.00	19.41	610 18,30,000	-141 -4,23,000	201 6,03,000

5 Dec	259.91	6.59 ₹ 19,770	1.16 3480.00	16.59	1,030 30,90,000	-40 -1,20,000	342 10,26,000
4 Dec	256.93	5.55 ₹ 16,650	1.08 3240.00	17.28	1,973 59,19,000	-38 -1,14,000	380 11,40,000
3 Dec	254.69	4.48 ₹ 13,440	1.28 3840.00	18.63	3,188 95,64,000	198 5,94,000	401 12,03,000
2 Dec	250.17	3.33 ₹ 9,990	-0.03 -90.00	19.28	212 6,36,000	39 1,17,000	203 6,09,000
1 Dec	250.28	3.3 ₹ 9,900	0.1 300.00	19.63	237 7,11,000	24 72,000	162 4,86,000
28 Nov	249.53	3.2 ₹ 9,600	0.06 180.00	18.77	306 9,18,000	2 6,000	137 4,11,000
27 Nov	249.56	3.12 ₹ 9,360	-0.56 -1680.00	18.43	168 5,04,000	-6 -18,000	135 4,05,000
26 Nov	250.19	3.72 ₹ 11,160	1.4 4200.00	19.18	221 6,63,000	-25 -75,000	140 4,20,000
25 Nov	245.64	2.33 ₹ 6,990	-0.76 -2280.00	19.05	117 3,51,000	17 51,000	166 4,98,000
24 Nov	247.27	3.07 ₹ 9,210	0.71 2130.00	19.42	124 3,72,000	40 1,20,000	148 4,44,000
21 Nov	244.49	2.39 ₹ 7,170	-0.57 -1710.00	19.01	77 2,31,000	26 78,000	107 3,21,000
20 Nov	246.26	3.03 ₹ 9,090	-0.23 -690.00	19.16	57 1,71,000	21 63,000	81 2,43,000
19 Nov	246.07	3.26 ₹ 9,780	1.38 4140.00	19.99	48 1,44,000	-1 -3,000	59 1,77,000
18 Nov	240.90	1.85 ₹ 5,550	-0.65 -1950.00	19.39	52 1,56,000	36 1,08,000	58 1,74,000
17 Nov	244.05	2.5 ₹ 7,500	-0.43 -1290.00	19.13	21 63,000	0 0	6 18,000
14 Nov	244.37	2.93 ₹ 8,790	0.31 930.00	18.38	3 9,000	0 0	4 12,000
13 Nov	245.33	2.62 ₹ 7,860	0.62 1860.00	-	0 0	0 0	0 0
12 Nov	245.22	2.62 ₹ 7,860	0.62 1860.00	-	0 0	0 0	0 0
11 Nov	241.69	2.62 ₹ 7,860	0.62 1860.00	-	0 0	2 6,000	0 0
10 Nov	239.84	2.62 ₹ 7,860	0.62 1860.00	21.14	2 6,000	1 3,000	3 9,000
7 Nov	236.49	2 ₹ 6,000	0 0.00	20.66	1 3,000	0 0	1 3,000
6 Nov	240.05	2 ₹ 6,000	-5.5 -16500.00	-	0 0	1 3,000	0 0
4 Nov	237.92	2 ₹ 6,000	-5.5 -16500.00	18.76	1 3,000	0 0	0 0
3 Nov	240.50	7.5 ₹ 22,500	0 0.00	3.95	0 0	0 0	0 0
31 Oct	240.67	7.5 ₹ 22,500	0 0.00	-	0 0	0 0	0 0
30 Oct	241.92	7.5 ₹ 22,500	0 0.00	3.37	0 0	0 0	0 0
29 Oct	242.28	7.5 ₹ 22,500	0 0.00	3.14	0 0	0 0	0 0

For Wipro Ltd - strike price 257.5 expiring on 30DEC2025

Delta for 257.5 CE is 0.57

Historical price for 257.5 CE is as follows

On 10 Dec WIPRO was trading at 257.98. The strike last trading price was 5.37, which was 0.06 higher than the previous day. The implied volatity was 18.80, the open interest changed by -10 which decreased total open position to 228

On 9 Dec WIPRO was trading at 257.41. The strike last trading price was 5.3, which was -2.41 lower than the previous day. The implied volatity was 18.66, the open interest changed by 42 which increased total open position to 237

On 8 Dec WIPRO was trading at 261.38. The strike last trading price was 7.73, which was 1.13 higher than the previous day. The implied volatity was 19.41, the open interest changed by -141 which decreased total open position to 201

On 5 Dec WIPRO was trading at 259.91. The strike last trading price was 6.59, which was 1.16 higher than the previous day. The implied volatity was 16.59, the open interest changed by -40 which decreased total open position to 342

On 4 Dec WIPRO was trading at 256.93. The strike last trading price was 5.55, which was 1.08 higher than the previous day. The implied volatity was 17.28, the open interest changed by -38 which decreased total open position to 380

On 3 Dec WIPRO was trading at 254.69. The strike last trading price was 4.48, which was 1.28 higher than the previous day. The implied volatity was 18.63, the open interest changed by 198 which increased total open position to 401

On 2 Dec WIPRO was trading at 250.17. The strike last trading price was 3.33, which was -0.03 lower than the previous day. The implied volatity was 19.28, the open interest changed by 39 which increased total open position to 203

On 1 Dec WIPRO was trading at 250.28. The strike last trading price was 3.3, which was 0.1 higher than the previous day. The implied volatity was 19.63, the open interest changed by 24 which increased total open position to 162

On 28 Nov WIPRO was trading at 249.53. The strike last trading price was 3.2, which was 0.06 higher than the previous day. The implied volatity was 18.77, the open interest changed by 2 which increased total open position to 137

On 27 Nov WIPRO was trading at 249.56. The strike last trading price was 3.12, which was -0.56 lower than the previous day. The implied volatity was 18.43, the open interest changed by -6 which decreased total open position to 135

On 26 Nov WIPRO was trading at 250.19. The strike last trading price was 3.72, which was 1.4 higher than the previous day. The implied volatity was 19.18, the open interest changed by -25 which decreased total open position to 140

On 25 Nov WIPRO was trading at 245.64. The strike last trading price was 2.33, which was -0.76 lower than the previous day. The implied volatity was 19.05, the open interest changed by 17 which increased total open position to 166

On 24 Nov WIPRO was trading at 247.27. The strike last trading price was 3.07, which was 0.71 higher than the previous day. The implied volatity was 19.42, the open interest changed by 40 which increased total open position to 148

On 21 Nov WIPRO was trading at 244.49. The strike last trading price was 2.39, which was -0.57 lower than the previous day. The implied volatity was 19.01, the open interest changed by 26 which increased total open position to 107

On 20 Nov WIPRO was trading at 246.26. The strike last trading price was 3.03, which was -0.23 lower than the previous day. The implied volatity was 19.16, the open interest changed by 21 which increased total open position to 81

On 19 Nov WIPRO was trading at 246.07. The strike last trading price was 3.26, which was 1.38 higher than the previous day. The implied volatity was 19.99, the open interest changed by -1 which decreased total open position to 59

On 18 Nov WIPRO was trading at 240.90. The strike last trading price was 1.85, which was -0.65 lower than the previous day. The implied volatity was 19.39, the open interest changed by 36 which increased total open position to 58

On 17 Nov WIPRO was trading at 244.05. The strike last trading price was 2.5, which was -0.43 lower than the previous day. The implied volatity was 19.13, the open interest changed by 0 which decreased total open position to 6

On 14 Nov WIPRO was trading at 244.37. The strike last trading price was 2.93, which was 0.31 higher than the previous day. The implied volatity was 18.38, the open interest changed by 0 which decreased total open position to 4

On 13 Nov WIPRO was trading at 245.33. The strike last trading price was 2.62, which was 0.62 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 2.62, which was 0.62 higher 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 2.62, which was 0.62 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov WIPRO was trading at 239.84. The strike last trading price was 2.62, which was 0.62 higher than the previous day. The implied volatity was 21.14, the open interest changed by 1 which increased total open position to 3

On 7 Nov WIPRO was trading at 236.49. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 20.66, the open interest changed by 0 which decreased total open position to 1

On 6 Nov WIPRO was trading at 240.05. The strike last trading price was 2, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov WIPRO was trading at 237.92. The strike last trading price was 2, which was -5.5 lower than the previous day. The implied volatity was 18.76, 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 7.5, which was 0 lower than the previous day. The implied volatity was 3.95, 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 7.5, 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 7.5, which was 0 lower than the previous day. The implied volatity was 3.37, 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 7.5, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0

WIPRO 30DEC2025 257.5 PE
Delta: -0.44 Vega: 0.24 Theta: -0.09 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	257.98	4.08 ₹ 12,240	0.04 120.00	20.22	1,089 32,67,000	23 69,000	397 11,91,000
9 Dec	257.41	4.06 ₹ 12,180	1.23 3690.00	19.18	1,840 55,20,000	-10 -30,000	372 11,16,000
8 Dec	261.38	2.89 ₹ 8,670	-0.42 -1260.00	19.57	1,202 36,06,000	-63 -1,89,000	383 11,49,000
5 Dec	259.91	3.26 ₹ 9,780	-1.59 -4770.00	18.26	1,008 30,24,000	26 78,000	449 13,47,000
4 Dec	256.93	4.57 ₹ 13,710	-1.66 -4980.00	19.57	580 17,40,000	61 1,83,000	426 12,78,000
3 Dec	254.69	6.26 ₹ 18,780	-2.51 -7530.00	20.00	800 24,00,000	316 9,48,000	364 10,92,000
2 Dec	250.17	8.77 ₹ 26,310	-0.82 -2460.00	21.73	12 36,000	11 33,000	47 1,41,000
1 Dec	250.28	9.59 ₹ 28,770	-0.45 -1350.00	-	0 0	0 0	0 0
28 Nov	249.53	9.59 ₹ 28,770	-0.45 -1350.00	21.25	4 12,000	0 0	36 1,08,000
27 Nov	249.56	10.04 ₹ 30,120	0.81 2430.00	22.12	7 21,000	4 12,000	36 1,08,000
26 Nov	250.19	9.29 ₹ 27,870	-4.29 -12870.00	21.02	32 96,000	10 30,000	32 96,000
25 Nov	245.64	13.58 ₹ 40,740	2.29 6870.00	25.81	17 51,000	6 18,000	21 63,000
24 Nov	247.27	11.29 ₹ 33,870	-3.51 -10530.00	21.86	4 12,000	3 9,000	14 42,000
21 Nov	244.49	14.8 ₹ 44,400	1.39 4170.00	27.06	1 3,000	0 0	11 33,000
20 Nov	246.26	13.41 ₹ 40,230	-0.48 -1440.00	26.07	5 15,000	4 12,000	11 33,000
19 Nov	246.07	13.9 ₹ 41,700	-6.05 -18150.00	26.83	13 39,000	4 12,000	4 12,000
18 Nov	240.90	19.95 ₹ 59,850	0 0.00	-	0 0	0 0	0 0
17 Nov	244.05	19.95 ₹ 59,850	0 0.00	-	0 0	0 0	0 0
14 Nov	244.37	19.95 ₹ 59,850	0 0.00	-	0 0	0 0	0 0
13 Nov	245.33	19.95 ₹ 59,850	0 0.00	-	0 0	0 0	0 0
12 Nov	245.22	19.95 ₹ 59,850	0 0.00	-	0 0	0 0	0 0
11 Nov	241.69	19.95 ₹ 59,850	0 0.00	-	0 0	0 0	0 0
10 Nov	239.84	19.95 ₹ 59,850	0 0.00	-	0 0	0 0	0 0
7 Nov	236.49	19.95 ₹ 59,850	0 0.00	-	0 0	0 0	0 0
6 Nov	240.05	19.95 ₹ 59,850	0 0.00	-	0 0	0 0	0 0
4 Nov	237.92	19.95 ₹ 59,850	0 0.00	-	0 0	0 0	0 0
3 Nov	240.50	19.95 ₹ 59,850	0 0.00	-	0 0	0 0	0 0
31 Oct	240.67	19.95 ₹ 59,850	0 0.00	-	0 0	0 0	0 0
30 Oct	241.92	19.95 ₹ 59,850	0 0.00	-	0 0	0 0	0 0
29 Oct	242.28	19.95 ₹ 59,850	0 0.00	-	0 0	0 0	0 0

For Wipro Ltd - strike price 257.5 expiring on 30DEC2025

Delta for 257.5 PE is -0.44

Historical price for 257.5 PE is as follows

On 10 Dec WIPRO was trading at 257.98. The strike last trading price was 4.08, which was 0.04 higher than the previous day. The implied volatity was 20.22, the open interest changed by 23 which increased total open position to 397

On 9 Dec WIPRO was trading at 257.41. The strike last trading price was 4.06, which was 1.23 higher than the previous day. The implied volatity was 19.18, the open interest changed by -10 which decreased total open position to 372

On 8 Dec WIPRO was trading at 261.38. The strike last trading price was 2.89, which was -0.42 lower than the previous day. The implied volatity was 19.57, the open interest changed by -63 which decreased total open position to 383

On 5 Dec WIPRO was trading at 259.91. The strike last trading price was 3.26, which was -1.59 lower than the previous day. The implied volatity was 18.26, the open interest changed by 26 which increased total open position to 449

On 4 Dec WIPRO was trading at 256.93. The strike last trading price was 4.57, which was -1.66 lower than the previous day. The implied volatity was 19.57, the open interest changed by 61 which increased total open position to 426

On 3 Dec WIPRO was trading at 254.69. The strike last trading price was 6.26, which was -2.51 lower than the previous day. The implied volatity was 20.00, the open interest changed by 316 which increased total open position to 364

On 2 Dec WIPRO was trading at 250.17. The strike last trading price was 8.77, which was -0.82 lower than the previous day. The implied volatity was 21.73, the open interest changed by 11 which increased total open position to 47

On 1 Dec WIPRO was trading at 250.28. The strike last trading price was 9.59, which was -0.45 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 9.59, which was -0.45 lower than the previous day. The implied volatity was 21.25, the open interest changed by 0 which decreased total open position to 36

On 27 Nov WIPRO was trading at 249.56. The strike last trading price was 10.04, which was 0.81 higher than the previous day. The implied volatity was 22.12, the open interest changed by 4 which increased total open position to 36

On 26 Nov WIPRO was trading at 250.19. The strike last trading price was 9.29, which was -4.29 lower than the previous day. The implied volatity was 21.02, the open interest changed by 10 which increased total open position to 32

On 25 Nov WIPRO was trading at 245.64. The strike last trading price was 13.58, which was 2.29 higher than the previous day. The implied volatity was 25.81, the open interest changed by 6 which increased total open position to 21

On 24 Nov WIPRO was trading at 247.27. The strike last trading price was 11.29, which was -3.51 lower than the previous day. The implied volatity was 21.86, the open interest changed by 3 which increased total open position to 14

On 21 Nov WIPRO was trading at 244.49. The strike last trading price was 14.8, which was 1.39 higher than the previous day. The implied volatity was 27.06, the open interest changed by 0 which decreased total open position to 11

On 20 Nov WIPRO was trading at 246.26. The strike last trading price was 13.41, which was -0.48 lower than the previous day. The implied volatity was 26.07, the open interest changed by 4 which increased total open position to 11

On 19 Nov WIPRO was trading at 246.07. The strike last trading price was 13.9, which was -6.05 lower than the previous day. The implied volatity was 26.83, the open interest changed by 4 which increased total open position to 4

On 18 Nov WIPRO was trading at 240.90. The strike last trading price was 19.95, 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 17 Nov WIPRO was trading at 244.05. The strike last trading price was 19.95, 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 14 Nov WIPRO was trading at 244.37. The strike last trading price was 19.95, 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 13 Nov WIPRO was trading at 245.33. The strike last trading price was 19.95, 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 12 Nov WIPRO was trading at 245.22. The strike last trading price was 19.95, 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 11 Nov WIPRO was trading at 241.69. The strike last trading price was 19.95, 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 10 Nov WIPRO was trading at 239.84. The strike last trading price was 19.95, 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 7 Nov WIPRO was trading at 236.49. The strike last trading price was 19.95, 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 6 Nov WIPRO was trading at 240.05. The strike last trading price was 19.95, 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 4 Nov WIPRO was trading at 237.92. The strike last trading price was 19.95, 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 3 Nov WIPRO was trading at 240.50. The strike last trading price was 19.95, 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 31 Oct WIPRO was trading at 240.67. The strike last trading price was 19.95, 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 19.95, 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 29 Oct WIPRO was trading at 242.28. The strike last trading price was 19.95, 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

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