WIPRO
Wipro Ltd
Historical option data for WIPRO
09 Apr 2025 04:11 PM IST
| WIPRO 24APR2025 262.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.12
Theta: -0.19
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 236.65 | 1.8 | -1.85 | 46.72 | 275 | 66 | 248 | |||
| 8 Apr | 247.25 | 3.65 | -0.3 | 42.46 | 165 | -26 | 181 | |||
| 7 Apr | 242.90 | 3.8 | 0.9 | 48.21 | 309 | -7 | 207 | |||
| 4 Apr | 246.30 | 3.1 | -2.7 | 35.10 | 591 | 13 | 214 | |||
| 3 Apr | 256.35 | 5.75 | -3.7 | 31.21 | 648 | 48 | 202 | |||
| 2 Apr | 263.60 | 9.55 | 0.55 | 31.93 | 653 | -10 | 155 | |||
| 1 Apr | 262.60 | 8.95 | -0.35 | 31.44 | 412 | 31 | 164 | |||
| 28 Mar | 262.25 | 9.4 | -5.7 | 29.60 | 336 | 72 | 133 | |||
|
|
||||||||||
| 27 Mar | 272.20 | 15.1 | 2.9 | 27.46 | 202 | 18 | 60 | |||
| 26 Mar | 267.40 | 12.2 | -2.85 | 28.25 | 54 | 14 | 41 | |||
| 25 Mar | 271.00 | 14.35 | -0.35 | 28.78 | 70 | 10 | 26 | |||
| 24 Mar | 269.40 | 14.7 | 2.85 | 31.62 | 55 | 5 | 16 | |||
| 21 Mar | 264.30 | 11.85 | -2.85 | 30.04 | 12 | 2 | 10 | |||
| 20 Mar | 268.00 | 14.7 | 2.55 | 31.91 | 9 | -4 | 8 | |||
| 19 Mar | 265.70 | 12.05 | 2 | 26.54 | 22 | 8 | 12 | |||
| 18 Mar | 261.25 | 10.05 | 0.05 | 27.80 | 2 | 1 | 4 | |||
| 17 Mar | 259.85 | 10 | -3.65 | 29.65 | 3 | 1 | 3 | |||
| 13 Mar | 264.00 | 13.65 | 2.1 | 32.13 | 1 | 0 | 1 | |||
| 12 Mar | 268.55 | 11.55 | -26.4 | 17.17 | 1 | 0 | 0 | |||
| 11 Mar | 277.75 | 37.95 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 280.90 | 37.95 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 284.80 | 37.95 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 285.90 | 37.95 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 280.00 | 37.95 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 283.55 | 37.95 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 277.65 | 37.95 | 0 | - | 0 | 0 | 0 | |||
For Wipro Ltd - strike price 262.5 expiring on 24APR2025
Delta for 262.5 CE is 0.16
Historical price for 262.5 CE is as follows
On 9 Apr WIPRO was trading at 236.65. The strike last trading price was 1.8, which was -1.85 lower than the previous day. The implied volatity was 46.72, the open interest changed by 66 which increased total open position to 248
On 8 Apr WIPRO was trading at 247.25. The strike last trading price was 3.65, which was -0.3 lower than the previous day. The implied volatity was 42.46, the open interest changed by -26 which decreased total open position to 181
On 7 Apr WIPRO was trading at 242.90. The strike last trading price was 3.8, which was 0.9 higher than the previous day. The implied volatity was 48.21, the open interest changed by -7 which decreased total open position to 207
On 4 Apr WIPRO was trading at 246.30. The strike last trading price was 3.1, which was -2.7 lower than the previous day. The implied volatity was 35.10, the open interest changed by 13 which increased total open position to 214
On 3 Apr WIPRO was trading at 256.35. The strike last trading price was 5.75, which was -3.7 lower than the previous day. The implied volatity was 31.21, the open interest changed by 48 which increased total open position to 202
On 2 Apr WIPRO was trading at 263.60. The strike last trading price was 9.55, which was 0.55 higher than the previous day. The implied volatity was 31.93, the open interest changed by -10 which decreased total open position to 155
On 1 Apr WIPRO was trading at 262.60. The strike last trading price was 8.95, which was -0.35 lower than the previous day. The implied volatity was 31.44, the open interest changed by 31 which increased total open position to 164
On 28 Mar WIPRO was trading at 262.25. The strike last trading price was 9.4, which was -5.7 lower than the previous day. The implied volatity was 29.60, the open interest changed by 72 which increased total open position to 133
On 27 Mar WIPRO was trading at 272.20. The strike last trading price was 15.1, which was 2.9 higher than the previous day. The implied volatity was 27.46, the open interest changed by 18 which increased total open position to 60
On 26 Mar WIPRO was trading at 267.40. The strike last trading price was 12.2, which was -2.85 lower than the previous day. The implied volatity was 28.25, the open interest changed by 14 which increased total open position to 41
On 25 Mar WIPRO was trading at 271.00. The strike last trading price was 14.35, which was -0.35 lower than the previous day. The implied volatity was 28.78, the open interest changed by 10 which increased total open position to 26
On 24 Mar WIPRO was trading at 269.40. The strike last trading price was 14.7, which was 2.85 higher than the previous day. The implied volatity was 31.62, the open interest changed by 5 which increased total open position to 16
On 21 Mar WIPRO was trading at 264.30. The strike last trading price was 11.85, which was -2.85 lower than the previous day. The implied volatity was 30.04, the open interest changed by 2 which increased total open position to 10
On 20 Mar WIPRO was trading at 268.00. The strike last trading price was 14.7, which was 2.55 higher than the previous day. The implied volatity was 31.91, the open interest changed by -4 which decreased total open position to 8
On 19 Mar WIPRO was trading at 265.70. The strike last trading price was 12.05, which was 2 higher than the previous day. The implied volatity was 26.54, the open interest changed by 8 which increased total open position to 12
On 18 Mar WIPRO was trading at 261.25. The strike last trading price was 10.05, which was 0.05 higher than the previous day. The implied volatity was 27.80, the open interest changed by 1 which increased total open position to 4
On 17 Mar WIPRO was trading at 259.85. The strike last trading price was 10, which was -3.65 lower than the previous day. The implied volatity was 29.65, the open interest changed by 1 which increased total open position to 3
On 13 Mar WIPRO was trading at 264.00. The strike last trading price was 13.65, which was 2.1 higher than the previous day. The implied volatity was 32.13, the open interest changed by 0 which decreased total open position to 1
On 12 Mar WIPRO was trading at 268.55. The strike last trading price was 11.55, which was -26.4 lower than the previous day. The implied volatity was 17.17, 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 37.95, 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 Mar WIPRO was trading at 280.90. The strike last trading price was 37.95, 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 Mar WIPRO was trading at 284.80. The strike last trading price was 37.95, 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 Mar WIPRO was trading at 285.90. The strike last trading price was 37.95, 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 Mar WIPRO was trading at 280.00. The strike last trading price was 37.95, 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 Mar WIPRO was trading at 283.55. The strike last trading price was 37.95, 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 28 Feb WIPRO was trading at 277.65. The strike last trading price was 37.95, 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
| WIPRO 24APR2025 262.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.14
Theta: -0.19
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 236.65 | 27.55 | 5.5 | 55.57 | 15 | -3 | 118 |
| 8 Apr | 247.25 | 22.05 | -3.25 | 65.22 | 6 | -1 | 120 |
| 7 Apr | 242.90 | 25.3 | 6.5 | 66.69 | 45 | -27 | 120 |
| 4 Apr | 246.30 | 18.45 | 5.6 | 41.43 | 183 | -36 | 148 |
| 3 Apr | 256.35 | 12.8 | 4.35 | 42.35 | 348 | -53 | 185 |
| 2 Apr | 263.60 | 8.5 | -1.2 | 37.92 | 371 | 9 | 238 |
| 1 Apr | 262.60 | 9.85 | 0 | 40.24 | 391 | 54 | 231 |
| 28 Mar | 262.25 | 9.95 | 3.55 | 38.39 | 569 | 61 | 177 |
| 27 Mar | 272.20 | 6.4 | -1.75 | 38.19 | 168 | 18 | 116 |
| 26 Mar | 267.40 | 8.1 | 0.75 | 37.65 | 59 | 18 | 97 |
| 25 Mar | 271.00 | 7.55 | -0.1 | 38.70 | 45 | -1 | 79 |
| 24 Mar | 269.40 | 7.6 | -1.7 | 37.19 | 46 | 6 | 81 |
| 21 Mar | 264.30 | 9.2 | 1.3 | 35.07 | 17 | 0 | 74 |
| 20 Mar | 268.00 | 7.9 | 0.4 | 34.81 | 7 | 1 | 74 |
| 19 Mar | 265.70 | 7.5 | 4.4 | 31.01 | 116 | 73 | 73 |
| 18 Mar | 261.25 | 3.1 | 0 | 0.77 | 0 | 0 | 0 |
| 17 Mar | 259.85 | 3.1 | 0 | 0.09 | 0 | 0 | 0 |
| 13 Mar | 264.00 | 3.1 | 0 | 1.80 | 0 | 0 | 0 |
| 12 Mar | 268.55 | 3.1 | 0 | 2.96 | 0 | 0 | 0 |
| 11 Mar | 277.75 | 3.1 | 0 | 5.83 | 0 | 0 | 0 |
| 10 Mar | 280.90 | 3.1 | 0 | 6.63 | 0 | 0 | 0 |
| 7 Mar | 284.80 | 3.1 | 0 | 7.41 | 0 | 0 | 0 |
| 6 Mar | 285.90 | 3.1 | 0 | 7.57 | 0 | 0 | 0 |
| 4 Mar | 280.00 | 3.1 | 0 | 6.03 | 0 | 0 | 0 |
| 3 Mar | 283.55 | 3.1 | 0 | 6.95 | 0 | 0 | 0 |
| 28 Feb | 277.65 | 3.1 | 0 | 5.50 | 0 | 0 | 0 |
For Wipro Ltd - strike price 262.5 expiring on 24APR2025
Delta for 262.5 PE is -0.79
Historical price for 262.5 PE is as follows
On 9 Apr WIPRO was trading at 236.65. The strike last trading price was 27.55, which was 5.5 higher than the previous day. The implied volatity was 55.57, the open interest changed by -3 which decreased total open position to 118
On 8 Apr WIPRO was trading at 247.25. The strike last trading price was 22.05, which was -3.25 lower than the previous day. The implied volatity was 65.22, the open interest changed by -1 which decreased total open position to 120
On 7 Apr WIPRO was trading at 242.90. The strike last trading price was 25.3, which was 6.5 higher than the previous day. The implied volatity was 66.69, the open interest changed by -27 which decreased total open position to 120
On 4 Apr WIPRO was trading at 246.30. The strike last trading price was 18.45, which was 5.6 higher than the previous day. The implied volatity was 41.43, the open interest changed by -36 which decreased total open position to 148
On 3 Apr WIPRO was trading at 256.35. The strike last trading price was 12.8, which was 4.35 higher than the previous day. The implied volatity was 42.35, the open interest changed by -53 which decreased total open position to 185
On 2 Apr WIPRO was trading at 263.60. The strike last trading price was 8.5, which was -1.2 lower than the previous day. The implied volatity was 37.92, the open interest changed by 9 which increased total open position to 238
On 1 Apr WIPRO was trading at 262.60. The strike last trading price was 9.85, which was 0 lower than the previous day. The implied volatity was 40.24, the open interest changed by 54 which increased total open position to 231
On 28 Mar WIPRO was trading at 262.25. The strike last trading price was 9.95, which was 3.55 higher than the previous day. The implied volatity was 38.39, the open interest changed by 61 which increased total open position to 177
On 27 Mar WIPRO was trading at 272.20. The strike last trading price was 6.4, which was -1.75 lower than the previous day. The implied volatity was 38.19, the open interest changed by 18 which increased total open position to 116
On 26 Mar WIPRO was trading at 267.40. The strike last trading price was 8.1, which was 0.75 higher than the previous day. The implied volatity was 37.65, the open interest changed by 18 which increased total open position to 97
On 25 Mar WIPRO was trading at 271.00. The strike last trading price was 7.55, which was -0.1 lower than the previous day. The implied volatity was 38.70, the open interest changed by -1 which decreased total open position to 79
On 24 Mar WIPRO was trading at 269.40. The strike last trading price was 7.6, which was -1.7 lower than the previous day. The implied volatity was 37.19, the open interest changed by 6 which increased total open position to 81
On 21 Mar WIPRO was trading at 264.30. The strike last trading price was 9.2, which was 1.3 higher than the previous day. The implied volatity was 35.07, the open interest changed by 0 which decreased total open position to 74
On 20 Mar WIPRO was trading at 268.00. The strike last trading price was 7.9, which was 0.4 higher than the previous day. The implied volatity was 34.81, the open interest changed by 1 which increased total open position to 74
On 19 Mar WIPRO was trading at 265.70. The strike last trading price was 7.5, which was 4.4 higher than the previous day. The implied volatity was 31.01, the open interest changed by 73 which increased total open position to 73
On 18 Mar WIPRO was trading at 261.25. The strike last trading price was 3.1, which was 0 lower than the previous day. The implied volatity was 0.77, 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 3.1, which was 0 lower than the previous day. The implied volatity was 0.09, 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 3.1, which was 0 lower than the previous day. The implied volatity was 1.80, 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 3.1, which was 0 lower than the previous day. The implied volatity was 2.96, 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 3.1, which was 0 lower than the previous day. The implied volatity was 5.83, 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 3.1, which was 0 lower than the previous day. The implied volatity was 6.63, 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 3.1, which was 0 lower than the previous day. The implied volatity was 7.41, 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 3.1, which was 0 lower than the previous day. The implied volatity was 7.57, 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 3.1, which was 0 lower than the previous day. The implied volatity was 6.03, 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 3.1, which was 0 lower than the previous day. The implied volatity was 6.95, 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 3.1, which was 0 lower than the previous day. The implied volatity was 5.50, the open interest changed by 0 which decreased total open position to 0
