WIPRO
Wipro Ltd
Historical option data for WIPRO
09 Apr 2025 04:11 PM IST
| WIPRO 24APR2025 272.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.08
Theta: -0.13
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 236.65 | 0.95 | -1.05 | 48.63 | 135 | -4 | 350 | |||
| 8 Apr | 247.25 | 2 | -0.25 | 44.40 | 226 | 32 | 353 | |||
| 7 Apr | 242.90 | 2.15 | 0.7 | 49.23 | 262 | -18 | 324 | |||
| 4 Apr | 246.30 | 1.45 | -1.6 | 35.73 | 206 | 28 | 342 | |||
| 3 Apr | 256.35 | 3 | -2.35 | 32.70 | 403 | 50 | 313 | |||
|
|
||||||||||
| 2 Apr | 263.60 | 5.35 | 0.25 | 32.61 | 238 | -15 | 263 | |||
| 1 Apr | 262.60 | 5.05 | -0.35 | 32.45 | 251 | -8 | 279 | |||
| 28 Mar | 262.25 | 5.45 | -4.2 | 30.72 | 739 | 69 | 287 | |||
| 27 Mar | 272.20 | 9.55 | 2.05 | 29.16 | 1,040 | 77 | 216 | |||
| 26 Mar | 267.40 | 7.5 | -2 | 29.74 | 139 | 10 | 139 | |||
| 25 Mar | 271.00 | 9.25 | -0.25 | 30.47 | 447 | 64 | 125 | |||
| 24 Mar | 269.40 | 9.5 | 2.1 | 32.19 | 83 | 29 | 62 | |||
| 21 Mar | 264.30 | 7.4 | -1.35 | 30.70 | 14 | 6 | 33 | |||
| 20 Mar | 268.00 | 8.7 | 1.15 | 29.40 | 35 | 8 | 11 | |||
| 19 Mar | 265.70 | 7.55 | -1.25 | 27.97 | 12 | 2 | 3 | |||
| 18 Mar | 261.25 | 8.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 259.85 | 8.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 264.00 | 8.8 | 0 | 0.00 | 0 | 1 | 0 | |||
| 12 Mar | 268.55 | 8.8 | -21.5 | 25.40 | 1 | 0 | 0 | |||
| 11 Mar | 277.75 | 30.3 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 280.90 | 30.3 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 284.80 | 30.3 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 285.90 | 30.3 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 285.10 | 30.3 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 280.00 | 30.3 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 283.55 | 30.3 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 277.65 | 30.3 | 0 | - | 0 | 0 | 0 | |||
For Wipro Ltd - strike price 272.5 expiring on 24APR2025
Delta for 272.5 CE is 0.09
Historical price for 272.5 CE is as follows
On 9 Apr WIPRO was trading at 236.65. The strike last trading price was 0.95, which was -1.05 lower than the previous day. The implied volatity was 48.63, the open interest changed by -4 which decreased total open position to 350
On 8 Apr WIPRO was trading at 247.25. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was 44.40, the open interest changed by 32 which increased total open position to 353
On 7 Apr WIPRO was trading at 242.90. The strike last trading price was 2.15, which was 0.7 higher than the previous day. The implied volatity was 49.23, the open interest changed by -18 which decreased total open position to 324
On 4 Apr WIPRO was trading at 246.30. The strike last trading price was 1.45, which was -1.6 lower than the previous day. The implied volatity was 35.73, the open interest changed by 28 which increased total open position to 342
On 3 Apr WIPRO was trading at 256.35. The strike last trading price was 3, which was -2.35 lower than the previous day. The implied volatity was 32.70, the open interest changed by 50 which increased total open position to 313
On 2 Apr WIPRO was trading at 263.60. The strike last trading price was 5.35, which was 0.25 higher than the previous day. The implied volatity was 32.61, the open interest changed by -15 which decreased total open position to 263
On 1 Apr WIPRO was trading at 262.60. The strike last trading price was 5.05, which was -0.35 lower than the previous day. The implied volatity was 32.45, the open interest changed by -8 which decreased total open position to 279
On 28 Mar WIPRO was trading at 262.25. The strike last trading price was 5.45, which was -4.2 lower than the previous day. The implied volatity was 30.72, the open interest changed by 69 which increased total open position to 287
On 27 Mar WIPRO was trading at 272.20. The strike last trading price was 9.55, which was 2.05 higher than the previous day. The implied volatity was 29.16, the open interest changed by 77 which increased total open position to 216
On 26 Mar WIPRO was trading at 267.40. The strike last trading price was 7.5, which was -2 lower than the previous day. The implied volatity was 29.74, the open interest changed by 10 which increased total open position to 139
On 25 Mar WIPRO was trading at 271.00. The strike last trading price was 9.25, which was -0.25 lower than the previous day. The implied volatity was 30.47, the open interest changed by 64 which increased total open position to 125
On 24 Mar WIPRO was trading at 269.40. The strike last trading price was 9.5, which was 2.1 higher than the previous day. The implied volatity was 32.19, the open interest changed by 29 which increased total open position to 62
On 21 Mar WIPRO was trading at 264.30. The strike last trading price was 7.4, which was -1.35 lower than the previous day. The implied volatity was 30.70, the open interest changed by 6 which increased total open position to 33
On 20 Mar WIPRO was trading at 268.00. The strike last trading price was 8.7, which was 1.15 higher than the previous day. The implied volatity was 29.40, the open interest changed by 8 which increased total open position to 11
On 19 Mar WIPRO was trading at 265.70. The strike last trading price was 7.55, which was -1.25 lower than the previous day. The implied volatity was 27.97, the open interest changed by 2 which increased total open position to 3
On 18 Mar WIPRO was trading at 261.25. The strike last trading price was 8.8, 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 17 Mar WIPRO was trading at 259.85. The strike last trading price was 8.8, 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 13 Mar WIPRO was trading at 264.00. The strike last trading price was 8.8, 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 12 Mar WIPRO was trading at 268.55. The strike last trading price was 8.8, which was -21.5 lower than the previous day. The implied volatity was 25.40, 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 30.3, 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 30.3, 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 30.3, 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 30.3, 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 Mar WIPRO was trading at 285.10. The strike last trading price was 30.3, 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 30.3, 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 30.3, 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 30.3, 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 272.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 0.08
Theta: -0.07
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 236.65 | 35.65 | 6.15 | 50.08 | 2 | 0 | 82 |
| 8 Apr | 247.25 | 29.5 | 9.4 | 66.30 | 3 | -1 | 83 |
| 7 Apr | 242.90 | 20.05 | -0.05 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 246.30 | 20.05 | -0.05 | 0.00 | 0 | -6 | 0 |
| 3 Apr | 256.35 | 20.05 | 5.75 | 45.69 | 36 | -5 | 85 |
| 2 Apr | 263.60 | 14.25 | -1.55 | 38.79 | 20 | -1 | 91 |
| 1 Apr | 262.60 | 15.9 | -0.05 | 41.66 | 20 | -6 | 90 |
| 28 Mar | 262.25 | 16.1 | 5.35 | 40.39 | 214 | -12 | 96 |
| 27 Mar | 272.20 | 10.9 | -2.5 | 38.98 | 350 | 36 | 105 |
| 26 Mar | 267.40 | 13.35 | 1.35 | 38.77 | 80 | -8 | 68 |
| 25 Mar | 271.00 | 12.35 | -0.1 | 39.48 | 266 | 46 | 78 |
| 24 Mar | 269.40 | 12.35 | -2.4 | 37.48 | 87 | 30 | 31 |
| 21 Mar | 264.30 | 14.75 | 1.05 | 35.97 | 2 | 0 | 1 |
| 20 Mar | 268.00 | 13.7 | 8.4 | 37.87 | 1 | 0 | 0 |
| 19 Mar | 265.70 | 5.3 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 261.25 | 5.3 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 259.85 | 5.3 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 264.00 | 5.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 268.55 | 5.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 277.75 | 5.3 | 0 | 2.76 | 0 | 0 | 0 |
| 10 Mar | 280.90 | 5.3 | 0 | 3.62 | 0 | 0 | 0 |
| 7 Mar | 284.80 | 5.3 | 0 | 4.50 | 0 | 0 | 0 |
| 6 Mar | 285.90 | 5.3 | 0 | 5.01 | 0 | 0 | 0 |
| 5 Mar | 285.10 | 5.3 | 0 | 4.81 | 0 | 0 | 0 |
| 4 Mar | 280.00 | 5.3 | 0 | 3.30 | 0 | 0 | 0 |
| 3 Mar | 283.55 | 5.3 | 0 | 4.25 | 0 | 0 | 0 |
| 28 Feb | 277.65 | 5.3 | 0 | 3.01 | 0 | 0 | 0 |
For Wipro Ltd - strike price 272.5 expiring on 24APR2025
Delta for 272.5 PE is -0.90
Historical price for 272.5 PE is as follows
On 9 Apr WIPRO was trading at 236.65. The strike last trading price was 35.65, which was 6.15 higher than the previous day. The implied volatity was 50.08, the open interest changed by 0 which decreased total open position to 82
On 8 Apr WIPRO was trading at 247.25. The strike last trading price was 29.5, which was 9.4 higher than the previous day. The implied volatity was 66.30, the open interest changed by -1 which decreased total open position to 83
On 7 Apr WIPRO was trading at 242.90. The strike last trading price was 20.05, which was -0.05 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 Apr WIPRO was trading at 246.30. The strike last trading price was 20.05, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 3 Apr WIPRO was trading at 256.35. The strike last trading price was 20.05, which was 5.75 higher than the previous day. The implied volatity was 45.69, the open interest changed by -5 which decreased total open position to 85
On 2 Apr WIPRO was trading at 263.60. The strike last trading price was 14.25, which was -1.55 lower than the previous day. The implied volatity was 38.79, the open interest changed by -1 which decreased total open position to 91
On 1 Apr WIPRO was trading at 262.60. The strike last trading price was 15.9, which was -0.05 lower than the previous day. The implied volatity was 41.66, the open interest changed by -6 which decreased total open position to 90
On 28 Mar WIPRO was trading at 262.25. The strike last trading price was 16.1, which was 5.35 higher than the previous day. The implied volatity was 40.39, the open interest changed by -12 which decreased total open position to 96
On 27 Mar WIPRO was trading at 272.20. The strike last trading price was 10.9, which was -2.5 lower than the previous day. The implied volatity was 38.98, the open interest changed by 36 which increased total open position to 105
On 26 Mar WIPRO was trading at 267.40. The strike last trading price was 13.35, which was 1.35 higher than the previous day. The implied volatity was 38.77, the open interest changed by -8 which decreased total open position to 68
On 25 Mar WIPRO was trading at 271.00. The strike last trading price was 12.35, which was -0.1 lower than the previous day. The implied volatity was 39.48, the open interest changed by 46 which increased total open position to 78
On 24 Mar WIPRO was trading at 269.40. The strike last trading price was 12.35, which was -2.4 lower than the previous day. The implied volatity was 37.48, the open interest changed by 30 which increased total open position to 31
On 21 Mar WIPRO was trading at 264.30. The strike last trading price was 14.75, which was 1.05 higher than the previous day. The implied volatity was 35.97, the open interest changed by 0 which decreased total open position to 1
On 20 Mar WIPRO was trading at 268.00. The strike last trading price was 13.7, which was 8.4 higher than the previous day. The implied volatity was 37.87, 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 5.3, 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 5.3, 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 5.3, 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 5.3, 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 5.3, 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 5.3, which was 0 lower than the previous day. The implied volatity was 2.76, 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 5.3, which was 0 lower than the previous day. The implied volatity was 3.62, 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 5.3, which was 0 lower than the previous day. The implied volatity was 4.50, 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 5.3, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0
On 5 Mar WIPRO was trading at 285.10. The strike last trading price was 5.3, which was 0 lower than the previous day. The implied volatity was 4.81, 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 5.3, which was 0 lower than the previous day. The implied volatity was 3.30, 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 5.3, which was 0 lower than the previous day. The implied volatity was 4.25, 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 5.3, which was 0 lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0
