WIPRO
Wipro Ltd
Historical option data for WIPRO
11 Apr 2025 04:11 PM IST
| WIPRO 24APR2025 267.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.09
Theta: -0.17
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 239.75 | 1.2 | -0.05 | 45.36 | 128 | 27 | 576 | |||
| 9 Apr | 236.65 | 1.25 | -1.4 | 47.06 | 225 | 52 | 548 | |||
| 8 Apr | 247.25 | 2.65 | -0.3 | 43.06 | 120 | -6 | 498 | |||
| 7 Apr | 242.90 | 2.9 | 0.85 | 48.92 | 338 | -14 | 504 | |||
|
|
||||||||||
| 4 Apr | 246.30 | 2.1 | -2.15 | 35.16 | 551 | 53 | 516 | |||
| 3 Apr | 256.35 | 4.25 | -2.9 | 32.27 | 408 | -5 | 463 | |||
| 2 Apr | 263.60 | 7.2 | 0.4 | 32.19 | 417 | -14 | 466 | |||
| 1 Apr | 262.60 | 6.75 | -0.35 | 31.83 | 576 | 0 | 479 | |||
| 28 Mar | 262.25 | 7.2 | -5 | 30.13 | 1,264 | 369 | 479 | |||
| 27 Mar | 272.20 | 12.2 | 2.55 | 28.74 | 406 | 7 | 111 | |||
| 26 Mar | 267.40 | 9.6 | -2.5 | 28.93 | 128 | 49 | 105 | |||
| 25 Mar | 271.00 | 11.65 | -0.2 | 29.88 | 107 | 6 | 55 | |||
| 24 Mar | 269.40 | 12 | 2.4 | 32.23 | 152 | 14 | 49 | |||
| 21 Mar | 264.30 | 9.6 | -1.5 | 30.91 | 61 | 28 | 35 | |||
| 20 Mar | 268.00 | 11.1 | 1.5 | 29.38 | 24 | 5 | 8 | |||
| 19 Mar | 265.70 | 9.7 | 1.45 | 27.61 | 6 | 1 | 3 | |||
| 18 Mar | 261.25 | 8.25 | -3.3 | 29.37 | 1 | 0 | 2 | |||
| 17 Mar | 259.85 | 11.55 | 0 | 0.00 | 0 | 1 | 0 | |||
| 13 Mar | 264.00 | 11.55 | 1.35 | 32.64 | 1 | 0 | 1 | |||
| 12 Mar | 268.55 | 10.2 | -23.8 | 22.33 | 1 | 0 | 0 | |||
| 11 Mar | 277.75 | 34 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 280.90 | 34 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 284.80 | 34 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 285.90 | 34 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 280.00 | 34 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 283.55 | 34 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 277.65 | 34 | 0 | - | 0 | 0 | 0 | |||
For Wipro Ltd - strike price 267.5 expiring on 24APR2025
Delta for 267.5 CE is 0.12
Historical price for 267.5 CE is as follows
On 11 Apr WIPRO was trading at 239.75. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 45.36, the open interest changed by 27 which increased total open position to 576
On 9 Apr WIPRO was trading at 236.65. The strike last trading price was 1.25, which was -1.4 lower than the previous day. The implied volatity was 47.06, the open interest changed by 52 which increased total open position to 548
On 8 Apr WIPRO was trading at 247.25. The strike last trading price was 2.65, which was -0.3 lower than the previous day. The implied volatity was 43.06, the open interest changed by -6 which decreased total open position to 498
On 7 Apr WIPRO was trading at 242.90. The strike last trading price was 2.9, which was 0.85 higher than the previous day. The implied volatity was 48.92, the open interest changed by -14 which decreased total open position to 504
On 4 Apr WIPRO was trading at 246.30. The strike last trading price was 2.1, which was -2.15 lower than the previous day. The implied volatity was 35.16, the open interest changed by 53 which increased total open position to 516
On 3 Apr WIPRO was trading at 256.35. The strike last trading price was 4.25, which was -2.9 lower than the previous day. The implied volatity was 32.27, the open interest changed by -5 which decreased total open position to 463
On 2 Apr WIPRO was trading at 263.60. The strike last trading price was 7.2, which was 0.4 higher than the previous day. The implied volatity was 32.19, the open interest changed by -14 which decreased total open position to 466
On 1 Apr WIPRO was trading at 262.60. The strike last trading price was 6.75, which was -0.35 lower than the previous day. The implied volatity was 31.83, the open interest changed by 0 which decreased total open position to 479
On 28 Mar WIPRO was trading at 262.25. The strike last trading price was 7.2, which was -5 lower than the previous day. The implied volatity was 30.13, the open interest changed by 369 which increased total open position to 479
On 27 Mar WIPRO was trading at 272.20. The strike last trading price was 12.2, which was 2.55 higher than the previous day. The implied volatity was 28.74, the open interest changed by 7 which increased total open position to 111
On 26 Mar WIPRO was trading at 267.40. The strike last trading price was 9.6, which was -2.5 lower than the previous day. The implied volatity was 28.93, the open interest changed by 49 which increased total open position to 105
On 25 Mar WIPRO was trading at 271.00. The strike last trading price was 11.65, which was -0.2 lower than the previous day. The implied volatity was 29.88, the open interest changed by 6 which increased total open position to 55
On 24 Mar WIPRO was trading at 269.40. The strike last trading price was 12, which was 2.4 higher than the previous day. The implied volatity was 32.23, the open interest changed by 14 which increased total open position to 49
On 21 Mar WIPRO was trading at 264.30. The strike last trading price was 9.6, which was -1.5 lower than the previous day. The implied volatity was 30.91, the open interest changed by 28 which increased total open position to 35
On 20 Mar WIPRO was trading at 268.00. The strike last trading price was 11.1, which was 1.5 higher than the previous day. The implied volatity was 29.38, the open interest changed by 5 which increased total open position to 8
On 19 Mar WIPRO was trading at 265.70. The strike last trading price was 9.7, which was 1.45 higher than the previous day. The implied volatity was 27.61, the open interest changed by 1 which increased total open position to 3
On 18 Mar WIPRO was trading at 261.25. The strike last trading price was 8.25, which was -3.3 lower than the previous day. The implied volatity was 29.37, the open interest changed by 0 which decreased total open position to 2
On 17 Mar WIPRO was trading at 259.85. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Mar WIPRO was trading at 264.00. The strike last trading price was 11.55, which was 1.35 higher than the previous day. The implied volatity was 32.64, 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 10.2, which was -23.8 lower than the previous day. The implied volatity was 22.33, 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 34, 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 34, 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 34, 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 34, 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 34, 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 34, 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 34, 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 267.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.14
Theta: -0.33
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 239.75 | 30.5 | -3.5 | 71.45 | 1 | 0 | 389 |
| 9 Apr | 236.65 | 34 | 9.95 | 72.35 | 1 | 0 | 389 |
| 8 Apr | 247.25 | 24.05 | -9 | 56.79 | 5 | -1 | 390 |
| 7 Apr | 242.90 | 33.05 | 10.3 | 88.39 | 16 | -7 | 392 |
| 4 Apr | 246.30 | 22.75 | 6.35 | 44.20 | 22 | 4 | 398 |
| 3 Apr | 256.35 | 16.4 | 5.4 | 44.53 | 143 | -29 | 394 |
| 2 Apr | 263.60 | 11.05 | -1.5 | 37.84 | 111 | -11 | 424 |
| 1 Apr | 262.60 | 12.65 | 0 | 40.75 | 167 | -11 | 435 |
| 28 Mar | 262.25 | 12.7 | 4.25 | 38.84 | 1,140 | 345 | 446 |
| 27 Mar | 272.20 | 8.45 | -2.05 | 38.50 | 308 | 27 | 101 |
| 26 Mar | 267.40 | 10.5 | 1.1 | 38.04 | 119 | 32 | 75 |
| 25 Mar | 271.00 | 9.75 | -0.2 | 38.98 | 74 | 8 | 42 |
| 24 Mar | 269.40 | 9.85 | -2.3 | 37.48 | 71 | 12 | 34 |
| 21 Mar | 264.30 | 12.15 | 1.65 | 36.59 | 30 | 12 | 22 |
| 20 Mar | 268.00 | 10.5 | 6.4 | 35.96 | 17 | 10 | 10 |
| 19 Mar | 265.70 | 4.1 | 0 | 0.52 | 0 | 0 | 0 |
| 18 Mar | 261.25 | 4.1 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 259.85 | 4.1 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 264.00 | 4.1 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 268.55 | 4.1 | 0 | 1.43 | 0 | 0 | 0 |
| 11 Mar | 277.75 | 4.1 | 0 | 4.58 | 0 | 0 | 0 |
| 10 Mar | 280.90 | 4.1 | 0 | 5.22 | 0 | 0 | 0 |
| 7 Mar | 284.80 | 4.1 | 0 | 6.04 | 0 | 0 | 0 |
| 6 Mar | 285.90 | 4.1 | 0 | 6.21 | 0 | 0 | 0 |
| 4 Mar | 280.00 | 4.1 | 0 | 4.70 | 0 | 0 | 0 |
| 3 Mar | 283.55 | 4.1 | 0 | 5.66 | 0 | 0 | 0 |
| 28 Feb | 277.65 | 4.1 | 0 | 4.16 | 0 | 0 | 0 |
For Wipro Ltd - strike price 267.5 expiring on 24APR2025
Delta for 267.5 PE is -0.76
Historical price for 267.5 PE is as follows
On 11 Apr WIPRO was trading at 239.75. The strike last trading price was 30.5, which was -3.5 lower than the previous day. The implied volatity was 71.45, the open interest changed by 0 which decreased total open position to 389
On 9 Apr WIPRO was trading at 236.65. The strike last trading price was 34, which was 9.95 higher than the previous day. The implied volatity was 72.35, the open interest changed by 0 which decreased total open position to 389
On 8 Apr WIPRO was trading at 247.25. The strike last trading price was 24.05, which was -9 lower than the previous day. The implied volatity was 56.79, the open interest changed by -1 which decreased total open position to 390
On 7 Apr WIPRO was trading at 242.90. The strike last trading price was 33.05, which was 10.3 higher than the previous day. The implied volatity was 88.39, the open interest changed by -7 which decreased total open position to 392
On 4 Apr WIPRO was trading at 246.30. The strike last trading price was 22.75, which was 6.35 higher than the previous day. The implied volatity was 44.20, the open interest changed by 4 which increased total open position to 398
On 3 Apr WIPRO was trading at 256.35. The strike last trading price was 16.4, which was 5.4 higher than the previous day. The implied volatity was 44.53, the open interest changed by -29 which decreased total open position to 394
On 2 Apr WIPRO was trading at 263.60. The strike last trading price was 11.05, which was -1.5 lower than the previous day. The implied volatity was 37.84, the open interest changed by -11 which decreased total open position to 424
On 1 Apr WIPRO was trading at 262.60. The strike last trading price was 12.65, which was 0 lower than the previous day. The implied volatity was 40.75, the open interest changed by -11 which decreased total open position to 435
On 28 Mar WIPRO was trading at 262.25. The strike last trading price was 12.7, which was 4.25 higher than the previous day. The implied volatity was 38.84, the open interest changed by 345 which increased total open position to 446
On 27 Mar WIPRO was trading at 272.20. The strike last trading price was 8.45, which was -2.05 lower than the previous day. The implied volatity was 38.50, the open interest changed by 27 which increased total open position to 101
On 26 Mar WIPRO was trading at 267.40. The strike last trading price was 10.5, which was 1.1 higher than the previous day. The implied volatity was 38.04, the open interest changed by 32 which increased total open position to 75
On 25 Mar WIPRO was trading at 271.00. The strike last trading price was 9.75, which was -0.2 lower than the previous day. The implied volatity was 38.98, the open interest changed by 8 which increased total open position to 42
On 24 Mar WIPRO was trading at 269.40. The strike last trading price was 9.85, which was -2.3 lower than the previous day. The implied volatity was 37.48, the open interest changed by 12 which increased total open position to 34
On 21 Mar WIPRO was trading at 264.30. The strike last trading price was 12.15, which was 1.65 higher than the previous day. The implied volatity was 36.59, the open interest changed by 12 which increased total open position to 22
On 20 Mar WIPRO was trading at 268.00. The strike last trading price was 10.5, which was 6.4 higher than the previous day. The implied volatity was 35.96, the open interest changed by 10 which increased total open position to 10
On 19 Mar WIPRO was trading at 265.70. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 0.52, 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 4.1, 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 4.1, 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 4.1, 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 4.1, which was 0 lower than the previous day. The implied volatity was 1.43, 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 4.1, which was 0 lower than the previous day. The implied volatity was 4.58, 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 4.1, which was 0 lower than the previous day. The implied volatity was 5.22, 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 4.1, which was 0 lower than the previous day. The implied volatity was 6.04, 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 4.1, which was 0 lower than the previous day. The implied volatity was 6.21, 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 4.1, which was 0 lower than the previous day. The implied volatity was 4.70, 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 4.1, which was 0 lower than the previous day. The implied volatity was 5.66, 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 4.1, which was 0 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0
