WIPRO

Wipro Ltd

268.06 -3.34 (-1.23%)

L: 267.2 H: 270.98

Back to Option Chain

Historical option data for WIPRO
24 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 27-JAN-2026 265 CE
Delta: 0.70 Vega: 0.29 Theta: -0.11 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	268.06	7.88 ₹ 23,640	-2.65 -7950.00	14.07	181 5,43,000	81 2,43,000	206 6,18,000
23 Dec	271.40	10.56 ₹ 31,680	-1.51 -4530.00	14.99	21 63,000	-2 -6,000	124 3,72,000
22 Dec	272.67	12.08 ₹ 36,240	5.44 16320.00	16.42	133 3,99,000	-44 -1,32,000	129 3,87,000
19 Dec	264.45	6.59 ₹ 19,770	0.06 180.00	16.14	135 4,05,000	31 93,000	170 5,10,000
18 Dec	263.85	6.5 ₹ 19,500	0.92 2760.00	15.70	141 4,23,000	70 2,10,000	132 3,96,000
17 Dec	261.14	5.58 ₹ 16,740	0.54 1620.00	17.13	19 57,000	2 6,000	61 1,83,000
16 Dec	259.22	5.05 ₹ 15,150	-1.2 -3600.00	17.85	28 84,000	6 18,000	47 1,41,000
15 Dec	261.74	6.25 ₹ 18,750	1.25 3750.00	16.56	8 24,000	2 6,000	41 1,23,000
12 Dec	260.60	5 ₹ 15,000	-0.8 -2400.00	15.07	3 9,000	2 6,000	39 1,17,000
11 Dec	259.25	5.8 ₹ 17,400	0.3 900.00	18.43	5 15,000	3 9,000	35 1,05,000
10 Dec	257.98	5.5 ₹ 16,500	0.49 1470.00	19.81	4 12,000	0 0	31 93,000
9 Dec	257.41	5.02 ₹ 15,060	-1.28 -3840.00	18.16	4 12,000	1 3,000	30 90,000
8 Dec	261.38	6.3 ₹ 18,900	-0.4 -1200.00	16.94	1 3,000	0 0	29 87,000

5 Dec	259.91	6.7 ₹ 20,100	1.4 4200.00	18.91	7 21,000	1 3,000	28 84,000
4 Dec	256.93	5.3 ₹ 15,900	1.55 4650.00	17.76	2 6,000	1 3,000	27 81,000
3 Dec	254.69	3.75 ₹ 11,250	0 0.00	-	0 0	0 0	0 0
2 Dec	250.17	3.75 ₹ 11,250	0 0.00	-	0 0	0 0	0 0
1 Dec	250.28	3.75 ₹ 11,250	0 0.00	19.96	5 15,000	-1 -3,000	25 75,000
28 Nov	249.53	3.75 ₹ 11,250	-0.51 -1530.00	-	0 0	3 9,000	0 0
27 Nov	249.56	3.75 ₹ 11,250	-0.51 -1530.00	19.71	4 12,000	2 6,000	25 75,000
26 Nov	250.19	4.25 ₹ 12,750	1.05 3150.00	20.19	16 48,000	12 36,000	22 66,000
25 Nov	245.64	3.2 ₹ 9,600	0 0.00	20.20	1 3,000	0 0	9 27,000
24 Nov	247.27	3.2 ₹ 9,600	-0.14 -420.00	-	0 0	0 0	0 0
21 Nov	244.49	3.2 ₹ 9,600	-0.14 -420.00	20.85	2 6,000	0 0	9 27,000
20 Nov	246.26	3.34 ₹ 10,020	0.03 90.00	-	0 0	3 9,000	0 0
19 Nov	246.07	3.34 ₹ 10,020	0.03 90.00	19.52	3 9,000	1 3,000	7 21,000
18 Nov	240.90	3.31 ₹ 9,930	0 0.00	-	0 0	1 3,000	0 0
17 Nov	244.05	3.31 ₹ 9,930	0 0.00	20.86	1 3,000	0 0	5 15,000
14 Nov	244.37	3.31 ₹ 9,930	-4.69 -14070.00	-	0 0	0 0	0 0
13 Nov	245.33	3.31 ₹ 9,930	-4.69 -14070.00	-	0 0	0 0	0 0
12 Nov	245.22	3.31 ₹ 9,930	-4.69 -14070.00	-	0 0	0 0	0 0
10 Nov	239.84	3.31 ₹ 9,930	-4.69 -14070.00	22.30	5 15,000	4 12,000	4 12,000

For Wipro Ltd - strike price 265 expiring on 27JAN2026

Delta for 265 CE is 0.70

Historical price for 265 CE is as follows

On 24 Dec WIPRO was trading at 268.06. The strike last trading price was 7.88, which was -2.65 lower than the previous day. The implied volatity was 14.07, the open interest changed by 81 which increased total open position to 206

On 23 Dec WIPRO was trading at 271.40. The strike last trading price was 10.56, which was -1.51 lower than the previous day. The implied volatity was 14.99, the open interest changed by -2 which decreased total open position to 124

On 22 Dec WIPRO was trading at 272.67. The strike last trading price was 12.08, which was 5.44 higher than the previous day. The implied volatity was 16.42, the open interest changed by -44 which decreased total open position to 129

On 19 Dec WIPRO was trading at 264.45. The strike last trading price was 6.59, which was 0.06 higher than the previous day. The implied volatity was 16.14, the open interest changed by 31 which increased total open position to 170

On 18 Dec WIPRO was trading at 263.85. The strike last trading price was 6.5, which was 0.92 higher than the previous day. The implied volatity was 15.70, the open interest changed by 70 which increased total open position to 132

On 17 Dec WIPRO was trading at 261.14. The strike last trading price was 5.58, which was 0.54 higher than the previous day. The implied volatity was 17.13, the open interest changed by 2 which increased total open position to 61

On 16 Dec WIPRO was trading at 259.22. The strike last trading price was 5.05, which was -1.2 lower than the previous day. The implied volatity was 17.85, the open interest changed by 6 which increased total open position to 47

On 15 Dec WIPRO was trading at 261.74. The strike last trading price was 6.25, which was 1.25 higher than the previous day. The implied volatity was 16.56, the open interest changed by 2 which increased total open position to 41

On 12 Dec WIPRO was trading at 260.60. The strike last trading price was 5, which was -0.8 lower than the previous day. The implied volatity was 15.07, the open interest changed by 2 which increased total open position to 39

On 11 Dec WIPRO was trading at 259.25. The strike last trading price was 5.8, which was 0.3 higher than the previous day. The implied volatity was 18.43, the open interest changed by 3 which increased total open position to 35

On 10 Dec WIPRO was trading at 257.98. The strike last trading price was 5.5, which was 0.49 higher than the previous day. The implied volatity was 19.81, the open interest changed by 0 which decreased total open position to 31

On 9 Dec WIPRO was trading at 257.41. The strike last trading price was 5.02, which was -1.28 lower than the previous day. The implied volatity was 18.16, the open interest changed by 1 which increased total open position to 30

On 8 Dec WIPRO was trading at 261.38. The strike last trading price was 6.3, which was -0.4 lower than the previous day. The implied volatity was 16.94, the open interest changed by 0 which decreased total open position to 29

On 5 Dec WIPRO was trading at 259.91. The strike last trading price was 6.7, which was 1.4 higher than the previous day. The implied volatity was 18.91, the open interest changed by 1 which increased total open position to 28

On 4 Dec WIPRO was trading at 256.93. The strike last trading price was 5.3, which was 1.55 higher than the previous day. The implied volatity was 17.76, the open interest changed by 1 which increased total open position to 27

On 3 Dec WIPRO was trading at 254.69. The strike last trading price was 3.75, 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 2 Dec WIPRO was trading at 250.17. The strike last trading price was 3.75, 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 1 Dec WIPRO was trading at 250.28. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 19.96, the open interest changed by -1 which decreased total open position to 25

On 28 Nov WIPRO was trading at 249.53. The strike last trading price was 3.75, which was -0.51 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov WIPRO was trading at 249.56. The strike last trading price was 3.75, which was -0.51 lower than the previous day. The implied volatity was 19.71, the open interest changed by 2 which increased total open position to 25

On 26 Nov WIPRO was trading at 250.19. The strike last trading price was 4.25, which was 1.05 higher than the previous day. The implied volatity was 20.19, the open interest changed by 12 which increased total open position to 22

On 25 Nov WIPRO was trading at 245.64. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 20.20, the open interest changed by 0 which decreased total open position to 9

On 24 Nov WIPRO was trading at 247.27. The strike last trading price was 3.2, which was -0.14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov WIPRO was trading at 244.49. The strike last trading price was 3.2, which was -0.14 lower than the previous day. The implied volatity was 20.85, the open interest changed by 0 which decreased total open position to 9

On 20 Nov WIPRO was trading at 246.26. The strike last trading price was 3.34, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 19 Nov WIPRO was trading at 246.07. The strike last trading price was 3.34, which was 0.03 higher than the previous day. The implied volatity was 19.52, the open interest changed by 1 which increased total open position to 7

On 18 Nov WIPRO was trading at 240.90. The strike last trading price was 3.31, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov WIPRO was trading at 244.05. The strike last trading price was 3.31, which was 0 lower than the previous day. The implied volatity was 20.86, the open interest changed by 0 which decreased total open position to 5

On 14 Nov WIPRO was trading at 244.37. The strike last trading price was 3.31, which was -4.69 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 3.31, which was -4.69 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 3.31, which was -4.69 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 3.31, which was -4.69 lower than the previous day. The implied volatity was 22.30, the open interest changed by 4 which increased total open position to 4

WIPRO 27JAN2026 265 PE
Delta: -0.38 Vega: 0.31 Theta: -0.10 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	268.06	6.33 ₹ 18,990	1.53 4590.00	27.40	208 6,24,000	52 1,56,000	200 6,00,000
23 Dec	271.40	4.8 ₹ 14,400	0.4 1200.00	25.77	90 2,70,000	13 39,000	134 4,02,000
22 Dec	272.67	4.33 ₹ 12,990	-3.49 -10470.00	25.34	309 9,27,000	33 99,000	120 3,60,000
19 Dec	264.45	7.8 ₹ 23,400	-0.43 -1290.00	25.53	125 3,75,000	64 1,92,000	85 2,55,000
18 Dec	263.85	8.15 ₹ 24,450	-18.45 -55350.00	26.21	30 90,000	20 60,000	20 60,000
17 Dec	261.14	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
16 Dec	259.22	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
15 Dec	261.74	26.6 ₹ 79,800	0 0.00	0.20	0 0	0 0	0 0
12 Dec	260.60	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
11 Dec	259.25	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
10 Dec	257.98	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
9 Dec	257.41	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
8 Dec	261.38	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
5 Dec	259.91	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
4 Dec	256.93	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
3 Dec	254.69	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
2 Dec	250.17	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
1 Dec	250.28	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
28 Nov	249.53	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
27 Nov	249.56	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
26 Nov	250.19	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
25 Nov	245.64	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
24 Nov	247.27	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
21 Nov	244.49	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
20 Nov	246.26	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
19 Nov	246.07	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
18 Nov	240.90	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
17 Nov	244.05	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
14 Nov	244.37	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
13 Nov	245.33	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
12 Nov	245.22	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0
10 Nov	239.84	26.6 ₹ 79,800	0 0.00	-	0 0	0 0	0 0

For Wipro Ltd - strike price 265 expiring on 27JAN2026

Delta for 265 PE is -0.38

Historical price for 265 PE is as follows

On 24 Dec WIPRO was trading at 268.06. The strike last trading price was 6.33, which was 1.53 higher than the previous day. The implied volatity was 27.40, the open interest changed by 52 which increased total open position to 200

On 23 Dec WIPRO was trading at 271.40. The strike last trading price was 4.8, which was 0.4 higher than the previous day. The implied volatity was 25.77, the open interest changed by 13 which increased total open position to 134

On 22 Dec WIPRO was trading at 272.67. The strike last trading price was 4.33, which was -3.49 lower than the previous day. The implied volatity was 25.34, the open interest changed by 33 which increased total open position to 120

On 19 Dec WIPRO was trading at 264.45. The strike last trading price was 7.8, which was -0.43 lower than the previous day. The implied volatity was 25.53, the open interest changed by 64 which increased total open position to 85

On 18 Dec WIPRO was trading at 263.85. The strike last trading price was 8.15, which was -18.45 lower than the previous day. The implied volatity was 26.21, the open interest changed by 20 which increased total open position to 20

On 17 Dec WIPRO was trading at 261.14. The strike last trading price was 26.6, 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 16 Dec WIPRO was trading at 259.22. The strike last trading price was 26.6, 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 15 Dec WIPRO was trading at 261.74. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 0.20, the open interest changed by 0 which decreased total open position to 0

On 12 Dec WIPRO was trading at 260.60. The strike last trading price was 26.6, 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 Dec WIPRO was trading at 259.25. The strike last trading price was 26.6, 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 Dec WIPRO was trading at 257.98. The strike last trading price was 26.6, 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 9 Dec WIPRO was trading at 257.41. The strike last trading price was 26.6, 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 8 Dec WIPRO was trading at 261.38. The strike last trading price was 26.6, 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 5 Dec WIPRO was trading at 259.91. The strike last trading price was 26.6, 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 Dec WIPRO was trading at 256.93. The strike last trading price was 26.6, 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 Dec WIPRO was trading at 254.69. The strike last trading price was 26.6, 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 2 Dec WIPRO was trading at 250.17. The strike last trading price was 26.6, 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 1 Dec WIPRO was trading at 250.28. The strike last trading price was 26.6, 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 Nov WIPRO was trading at 249.53. The strike last trading price was 26.6, 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 27 Nov WIPRO was trading at 249.56. The strike last trading price was 26.6, 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 26 Nov WIPRO was trading at 250.19. The strike last trading price was 26.6, 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 25 Nov WIPRO was trading at 245.64. The strike last trading price was 26.6, 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 24 Nov WIPRO was trading at 247.27. The strike last trading price was 26.6, 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 21 Nov WIPRO was trading at 244.49. The strike last trading price was 26.6, 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 Nov WIPRO was trading at 246.26. The strike last trading price was 26.6, 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 Nov WIPRO was trading at 246.07. The strike last trading price was 26.6, 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 Nov WIPRO was trading at 240.90. The strike last trading price was 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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