WIPRO
Wipro Ltd
Historical option data for WIPRO
09 Apr 2025 04:11 PM IST
| WIPRO 24APR2025 275 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.07
Theta: -0.13
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 236.65 | 0.9 | -0.8 | 50.34 | 436 | 73 | 1,000 | |||
| 8 Apr | 247.25 | 1.65 | -0.25 | 44.31 | 335 | -43 | 930 | |||
| 7 Apr | 242.90 | 1.9 | 0.65 | 49.86 | 670 | -50 | 980 | |||
| 4 Apr | 246.30 | 1.3 | -1.3 | 36.85 | 1,055 | 86 | 1,032 | |||
| 3 Apr | 256.35 | 2.55 | -2 | 33.16 | 948 | 84 | 949 | |||
| 2 Apr | 263.60 | 4.6 | 0.25 | 32.90 | 716 | -38 | 861 | |||
| 1 Apr | 262.60 | 4.35 | -0.3 | 32.77 | 964 | 52 | 897 | |||
| 28 Mar | 262.25 | 4.75 | -3.75 | 31.12 | 2,301 | 366 | 845 | |||
| 27 Mar | 272.20 | 8.4 | 1.85 | 29.38 | 1,771 | 129 | 474 | |||
| 26 Mar | 267.40 | 6.55 | -1.9 | 29.94 | 444 | 92 | 457 | |||
|
|
||||||||||
| 25 Mar | 271.00 | 8.2 | -0.25 | 30.73 | 962 | 132 | 364 | |||
| 24 Mar | 269.40 | 8.5 | 2 | 32.51 | 463 | 110 | 232 | |||
| 21 Mar | 264.30 | 6.5 | -1.25 | 30.78 | 169 | 24 | 123 | |||
| 20 Mar | 268.00 | 7.55 | 0.95 | 29.12 | 174 | 60 | 99 | |||
| 19 Mar | 265.70 | 6.65 | 1.25 | 28.22 | 57 | 6 | 39 | |||
| 18 Mar | 261.25 | 5.4 | 0.3 | 29.07 | 23 | 14 | 32 | |||
| 17 Mar | 259.85 | 5.1 | -1.9 | 29.35 | 18 | 6 | 18 | |||
| 13 Mar | 264.00 | 7 | 0 | 28.64 | 11 | 6 | 12 | |||
| 12 Mar | 268.55 | 7 | -36.75 | 23.46 | 16 | 5 | 5 | |||
| 11 Mar | 277.75 | 43.75 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 280.90 | 43.75 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 284.80 | 43.75 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 285.90 | 43.75 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 285.10 | 43.75 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 280.00 | 43.75 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 283.55 | 43.75 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 277.65 | 43.75 | 0 | - | 0 | 0 | 0 | |||
For Wipro Ltd - strike price 275 expiring on 24APR2025
Delta for 275 CE is 0.08
Historical price for 275 CE is as follows
On 9 Apr WIPRO was trading at 236.65. The strike last trading price was 0.9, which was -0.8 lower than the previous day. The implied volatity was 50.34, the open interest changed by 73 which increased total open position to 1000
On 8 Apr WIPRO was trading at 247.25. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 44.31, the open interest changed by -43 which decreased total open position to 930
On 7 Apr WIPRO was trading at 242.90. The strike last trading price was 1.9, which was 0.65 higher than the previous day. The implied volatity was 49.86, the open interest changed by -50 which decreased total open position to 980
On 4 Apr WIPRO was trading at 246.30. The strike last trading price was 1.3, which was -1.3 lower than the previous day. The implied volatity was 36.85, the open interest changed by 86 which increased total open position to 1032
On 3 Apr WIPRO was trading at 256.35. The strike last trading price was 2.55, which was -2 lower than the previous day. The implied volatity was 33.16, the open interest changed by 84 which increased total open position to 949
On 2 Apr WIPRO was trading at 263.60. The strike last trading price was 4.6, which was 0.25 higher than the previous day. The implied volatity was 32.90, the open interest changed by -38 which decreased total open position to 861
On 1 Apr WIPRO was trading at 262.60. The strike last trading price was 4.35, which was -0.3 lower than the previous day. The implied volatity was 32.77, the open interest changed by 52 which increased total open position to 897
On 28 Mar WIPRO was trading at 262.25. The strike last trading price was 4.75, which was -3.75 lower than the previous day. The implied volatity was 31.12, the open interest changed by 366 which increased total open position to 845
On 27 Mar WIPRO was trading at 272.20. The strike last trading price was 8.4, which was 1.85 higher than the previous day. The implied volatity was 29.38, the open interest changed by 129 which increased total open position to 474
On 26 Mar WIPRO was trading at 267.40. The strike last trading price was 6.55, which was -1.9 lower than the previous day. The implied volatity was 29.94, the open interest changed by 92 which increased total open position to 457
On 25 Mar WIPRO was trading at 271.00. The strike last trading price was 8.2, which was -0.25 lower than the previous day. The implied volatity was 30.73, the open interest changed by 132 which increased total open position to 364
On 24 Mar WIPRO was trading at 269.40. The strike last trading price was 8.5, which was 2 higher than the previous day. The implied volatity was 32.51, the open interest changed by 110 which increased total open position to 232
On 21 Mar WIPRO was trading at 264.30. The strike last trading price was 6.5, which was -1.25 lower than the previous day. The implied volatity was 30.78, the open interest changed by 24 which increased total open position to 123
On 20 Mar WIPRO was trading at 268.00. The strike last trading price was 7.55, which was 0.95 higher than the previous day. The implied volatity was 29.12, the open interest changed by 60 which increased total open position to 99
On 19 Mar WIPRO was trading at 265.70. The strike last trading price was 6.65, which was 1.25 higher than the previous day. The implied volatity was 28.22, the open interest changed by 6 which increased total open position to 39
On 18 Mar WIPRO was trading at 261.25. The strike last trading price was 5.4, which was 0.3 higher than the previous day. The implied volatity was 29.07, the open interest changed by 14 which increased total open position to 32
On 17 Mar WIPRO was trading at 259.85. The strike last trading price was 5.1, which was -1.9 lower than the previous day. The implied volatity was 29.35, the open interest changed by 6 which increased total open position to 18
On 13 Mar WIPRO was trading at 264.00. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 28.64, the open interest changed by 6 which increased total open position to 12
On 12 Mar WIPRO was trading at 268.55. The strike last trading price was 7, which was -36.75 lower than the previous day. The implied volatity was 23.46, the open interest changed by 5 which increased total open position to 5
On 11 Mar WIPRO was trading at 277.75. The strike last trading price was 43.75, 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 10 Mar WIPRO was trading at 280.90. The strike last trading price was 43.75, 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 7 Mar WIPRO was trading at 284.80. The strike last trading price was 43.75, 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 6 Mar WIPRO was trading at 285.90. The strike last trading price was 43.75, 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 5 Mar WIPRO was trading at 285.10. The strike last trading price was 43.75, 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 4 Mar WIPRO was trading at 280.00. The strike last trading price was 43.75, 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 3 Mar WIPRO was trading at 283.55. The strike last trading price was 43.75, 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 28 Feb WIPRO was trading at 277.65. The strike last trading price was 43.75, 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
| WIPRO 24APR2025 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.15
Theta: -0.37
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 236.65 | 42.35 | 11.8 | 87.83 | 1 | 0 | 118 |
| 8 Apr | 247.25 | 30.5 | -10.9 | 60.46 | 21 | -3 | 120 |
| 7 Apr | 242.90 | 41.4 | 10.8 | 103.47 | 31 | 5 | 125 |
| 4 Apr | 246.30 | 30.6 | 8.45 | 54.93 | 31 | -10 | 119 |
| 3 Apr | 256.35 | 22.15 | 6.25 | 47.10 | 41 | -10 | 129 |
| 2 Apr | 263.60 | 15.85 | -1.9 | 38.73 | 25 | -2 | 140 |
| 1 Apr | 262.60 | 17.75 | 0.05 | 42.54 | 14 | 7 | 141 |
| 28 Mar | 262.25 | 17.85 | 5.7 | 40.94 | 264 | 11 | 134 |
| 27 Mar | 272.20 | 12.2 | -2.7 | 39.03 | 313 | 30 | 122 |
| 26 Mar | 267.40 | 14.9 | 1.45 | 39.14 | 134 | -7 | 91 |
| 25 Mar | 271.00 | 13.9 | -0.05 | 40.14 | 304 | 90 | 100 |
| 24 Mar | 269.40 | 14 | 8.85 | 38.36 | 40 | 8 | 8 |
| 21 Mar | 264.30 | 5.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 268.00 | 5.15 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 265.70 | 5.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 261.25 | 5.15 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 259.85 | 5.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 264.00 | 5.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 268.55 | 5.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 277.75 | 5.15 | 0 | 2.25 | 0 | 0 | 0 |
| 10 Mar | 280.90 | 5.15 | 0 | 2.89 | 0 | 0 | 0 |
| 7 Mar | 284.80 | 5.15 | 0 | 3.89 | 0 | 0 | 0 |
| 6 Mar | 285.90 | 5.15 | 0 | 4.10 | 0 | 0 | 0 |
| 5 Mar | 285.10 | 5.15 | 0 | 3.93 | 0 | 0 | 0 |
| 4 Mar | 280.00 | 5.15 | 0 | 2.58 | 0 | 0 | 0 |
| 3 Mar | 283.55 | 5.15 | 0 | 3.62 | 0 | 0 | 0 |
| 28 Feb | 277.65 | 5.15 | 0 | 2.20 | 0 | 0 | 0 |
For Wipro Ltd - strike price 275 expiring on 24APR2025
Delta for 275 PE is -0.77
Historical price for 275 PE is as follows
On 9 Apr WIPRO was trading at 236.65. The strike last trading price was 42.35, which was 11.8 higher than the previous day. The implied volatity was 87.83, the open interest changed by 0 which decreased total open position to 118
On 8 Apr WIPRO was trading at 247.25. The strike last trading price was 30.5, which was -10.9 lower than the previous day. The implied volatity was 60.46, the open interest changed by -3 which decreased total open position to 120
On 7 Apr WIPRO was trading at 242.90. The strike last trading price was 41.4, which was 10.8 higher than the previous day. The implied volatity was 103.47, the open interest changed by 5 which increased total open position to 125
On 4 Apr WIPRO was trading at 246.30. The strike last trading price was 30.6, which was 8.45 higher than the previous day. The implied volatity was 54.93, the open interest changed by -10 which decreased total open position to 119
On 3 Apr WIPRO was trading at 256.35. The strike last trading price was 22.15, which was 6.25 higher than the previous day. The implied volatity was 47.10, the open interest changed by -10 which decreased total open position to 129
On 2 Apr WIPRO was trading at 263.60. The strike last trading price was 15.85, which was -1.9 lower than the previous day. The implied volatity was 38.73, the open interest changed by -2 which decreased total open position to 140
On 1 Apr WIPRO was trading at 262.60. The strike last trading price was 17.75, which was 0.05 higher than the previous day. The implied volatity was 42.54, the open interest changed by 7 which increased total open position to 141
On 28 Mar WIPRO was trading at 262.25. The strike last trading price was 17.85, which was 5.7 higher than the previous day. The implied volatity was 40.94, the open interest changed by 11 which increased total open position to 134
On 27 Mar WIPRO was trading at 272.20. The strike last trading price was 12.2, which was -2.7 lower than the previous day. The implied volatity was 39.03, the open interest changed by 30 which increased total open position to 122
On 26 Mar WIPRO was trading at 267.40. The strike last trading price was 14.9, which was 1.45 higher than the previous day. The implied volatity was 39.14, the open interest changed by -7 which decreased total open position to 91
On 25 Mar WIPRO was trading at 271.00. The strike last trading price was 13.9, which was -0.05 lower than the previous day. The implied volatity was 40.14, the open interest changed by 90 which increased total open position to 100
On 24 Mar WIPRO was trading at 269.40. The strike last trading price was 14, which was 8.85 higher than the previous day. The implied volatity was 38.36, the open interest changed by 8 which increased total open position to 8
On 21 Mar WIPRO was trading at 264.30. The strike last trading price was 5.15, 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 Mar WIPRO was trading at 268.00. The strike last trading price was 5.15, 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 Mar WIPRO was trading at 265.70. The strike last trading price was 5.15, 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 5.15, 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 5.15, 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 5.15, 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 5.15, 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 5.15, which was 0 lower than the previous day. The implied volatity was 2.25, 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 5.15, which was 0 lower than the previous day. The implied volatity was 2.89, 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 5.15, which was 0 lower than the previous day. The implied volatity was 3.89, 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 5.15, which was 0 lower than the previous day. The implied volatity was 4.10, 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 5.15, which was 0 lower than the previous day. The implied volatity was 3.93, 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 5.15, which was 0 lower than the previous day. The implied volatity was 2.58, 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 5.15, 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 28 Feb WIPRO was trading at 277.65. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 2.20, the open interest changed by 0 which decreased total open position to 0
