WIPRO
Wipro Ltd
Historical option data for WIPRO
09 Apr 2025 04:11 PM IST
| WIPRO 24APR2025 282.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.06
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 236.65 | 0.65 | -0.45 | 53.23 | 34 | 10 | 133 | |||
| 8 Apr | 247.25 | 1.1 | -0.15 | 46.45 | 49 | 4 | 118 | |||
| 7 Apr | 242.90 | 1.2 | 0.4 | 50.44 | 60 | -11 | 115 | |||
| 4 Apr | 246.30 | 0.8 | -0.75 | 38.38 | 83 | -22 | 128 | |||
| 3 Apr | 256.35 | 1.55 | -1.25 | 34.48 | 116 | 23 | 156 | |||
| 2 Apr | 263.60 | 2.8 | 0.1 | 33.41 | 94 | -13 | 134 | |||
| 1 Apr | 262.60 | 2.75 | -0.25 | 33.78 | 216 | 21 | 146 | |||
| 28 Mar | 262.25 | 3.05 | -2.7 | 32.00 | 204 | 70 | 125 | |||
| 27 Mar | 272.20 | 5.65 | 1.35 | 30.25 | 57 | 20 | 56 | |||
| 26 Mar | 267.40 | 4.25 | -1.55 | 30.45 | 46 | 13 | 35 | |||
| 25 Mar | 271.00 | 5.65 | -0.25 | 31.61 | 63 | 11 | 22 | |||
| 24 Mar | 269.40 | 5.8 | 1.2 | 32.68 | 14 | 2 | 11 | |||
| 21 Mar | 264.30 | 4.6 | -0.75 | 32.08 | 2 | 0 | 9 | |||
|
|
||||||||||
| 20 Mar | 268.00 | 5.35 | 1.45 | 30.44 | 21 | 4 | 10 | |||
| 19 Mar | 265.70 | 3.9 | 0.3 | 27.06 | 1 | 0 | 7 | |||
| 18 Mar | 261.25 | 3.6 | 0 | 0.00 | 0 | 2 | 0 | |||
| 17 Mar | 259.85 | 3.6 | -0.4 | 30.72 | 6 | 3 | 8 | |||
| 13 Mar | 264.00 | 4 | -0.5 | 26.95 | 2 | -1 | 5 | |||
| 12 Mar | 268.55 | 4.5 | -19 | 23.87 | 7 | 6 | 6 | |||
| 11 Mar | 277.75 | 23.5 | 0 | 0.25 | 0 | 0 | 0 | |||
| 10 Mar | 280.90 | 23.5 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 284.80 | 23.5 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 285.90 | 23.5 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 285.10 | 23.5 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 280.00 | 23.5 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 283.55 | 23.5 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 277.65 | 23.5 | 0 | - | 0 | 0 | 0 | |||
For Wipro Ltd - strike price 282.5 expiring on 24APR2025
Delta for 282.5 CE is 0.06
Historical price for 282.5 CE is as follows
On 9 Apr WIPRO was trading at 236.65. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 53.23, the open interest changed by 10 which increased total open position to 133
On 8 Apr WIPRO was trading at 247.25. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 46.45, the open interest changed by 4 which increased total open position to 118
On 7 Apr WIPRO was trading at 242.90. The strike last trading price was 1.2, which was 0.4 higher than the previous day. The implied volatity was 50.44, the open interest changed by -11 which decreased total open position to 115
On 4 Apr WIPRO was trading at 246.30. The strike last trading price was 0.8, which was -0.75 lower than the previous day. The implied volatity was 38.38, the open interest changed by -22 which decreased total open position to 128
On 3 Apr WIPRO was trading at 256.35. The strike last trading price was 1.55, which was -1.25 lower than the previous day. The implied volatity was 34.48, the open interest changed by 23 which increased total open position to 156
On 2 Apr WIPRO was trading at 263.60. The strike last trading price was 2.8, which was 0.1 higher than the previous day. The implied volatity was 33.41, the open interest changed by -13 which decreased total open position to 134
On 1 Apr WIPRO was trading at 262.60. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was 33.78, the open interest changed by 21 which increased total open position to 146
On 28 Mar WIPRO was trading at 262.25. The strike last trading price was 3.05, which was -2.7 lower than the previous day. The implied volatity was 32.00, the open interest changed by 70 which increased total open position to 125
On 27 Mar WIPRO was trading at 272.20. The strike last trading price was 5.65, which was 1.35 higher than the previous day. The implied volatity was 30.25, the open interest changed by 20 which increased total open position to 56
On 26 Mar WIPRO was trading at 267.40. The strike last trading price was 4.25, which was -1.55 lower than the previous day. The implied volatity was 30.45, the open interest changed by 13 which increased total open position to 35
On 25 Mar WIPRO was trading at 271.00. The strike last trading price was 5.65, which was -0.25 lower than the previous day. The implied volatity was 31.61, the open interest changed by 11 which increased total open position to 22
On 24 Mar WIPRO was trading at 269.40. The strike last trading price was 5.8, which was 1.2 higher than the previous day. The implied volatity was 32.68, the open interest changed by 2 which increased total open position to 11
On 21 Mar WIPRO was trading at 264.30. The strike last trading price was 4.6, which was -0.75 lower than the previous day. The implied volatity was 32.08, the open interest changed by 0 which decreased total open position to 9
On 20 Mar WIPRO was trading at 268.00. The strike last trading price was 5.35, which was 1.45 higher than the previous day. The implied volatity was 30.44, the open interest changed by 4 which increased total open position to 10
On 19 Mar WIPRO was trading at 265.70. The strike last trading price was 3.9, which was 0.3 higher than the previous day. The implied volatity was 27.06, the open interest changed by 0 which decreased total open position to 7
On 18 Mar WIPRO was trading at 261.25. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 17 Mar WIPRO was trading at 259.85. The strike last trading price was 3.6, which was -0.4 lower than the previous day. The implied volatity was 30.72, the open interest changed by 3 which increased total open position to 8
On 13 Mar WIPRO was trading at 264.00. The strike last trading price was 4, which was -0.5 lower than the previous day. The implied volatity was 26.95, the open interest changed by -1 which decreased total open position to 5
On 12 Mar WIPRO was trading at 268.55. The strike last trading price was 4.5, which was -19 lower than the previous day. The implied volatity was 23.87, the open interest changed by 6 which increased total open position to 6
On 11 Mar WIPRO was trading at 277.75. The strike last trading price was 23.5, which was 0 lower than the previous day. The implied volatity was 0.25, 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 23.5, 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 23.5, 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 23.5, 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 23.5, 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 23.5, 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 23.5, 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 23.5, 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 282.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 236.65 | 20.8 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 247.25 | 20.8 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 242.90 | 20.8 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 246.30 | 20.8 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 256.35 | 20.8 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 263.60 | 20.8 | -4.05 | 36.86 | 3 | 0 | 28 |
| 1 Apr | 262.60 | 24.85 | 1.9 | 50.34 | 1 | 0 | 27 |
| 28 Mar | 262.25 | 22.95 | 6.1 | 40.47 | 13 | -4 | 27 |
| 27 Mar | 272.20 | 16.65 | -2.95 | 39.42 | 48 | 17 | 30 |
| 26 Mar | 267.40 | 19.6 | 1.2 | 38.85 | 7 | 2 | 12 |
| 25 Mar | 271.00 | 18.6 | 1.35 | 40.83 | 17 | 7 | 9 |
| 24 Mar | 269.40 | 17.25 | 8.85 | 33.84 | 7 | 3 | 3 |
| 21 Mar | 264.30 | 8.4 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 268.00 | 8.4 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 265.70 | 8.4 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 261.25 | 8.4 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 259.85 | 8.4 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 264.00 | 8.4 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 268.55 | 8.4 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 277.75 | 8.4 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 280.90 | 8.4 | 0 | 0.62 | 0 | 0 | 0 |
| 7 Mar | 284.80 | 8.4 | 0 | 1.86 | 0 | 0 | 0 |
| 6 Mar | 285.90 | 8.4 | 0 | 2.14 | 0 | 0 | 0 |
| 5 Mar | 285.10 | 8.4 | 0 | 1.87 | 0 | 0 | 0 |
| 4 Mar | 280.00 | 8.4 | 0 | 0.43 | 0 | 0 | 0 |
| 3 Mar | 283.55 | 8.4 | 0 | 1.60 | 0 | 0 | 0 |
| 28 Feb | 277.65 | 8.4 | 0 | 0.22 | 0 | 0 | 0 |
For Wipro Ltd - strike price 282.5 expiring on 24APR2025
Delta for 282.5 PE is 0.00
Historical price for 282.5 PE is as follows
On 9 Apr WIPRO was trading at 236.65. The strike last trading price was 20.8, 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 8 Apr WIPRO was trading at 247.25. The strike last trading price was 20.8, 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 7 Apr WIPRO was trading at 242.90. The strike last trading price was 20.8, 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 4 Apr WIPRO was trading at 246.30. The strike last trading price was 20.8, 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 3 Apr WIPRO was trading at 256.35. The strike last trading price was 20.8, 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 2 Apr WIPRO was trading at 263.60. The strike last trading price was 20.8, which was -4.05 lower than the previous day. The implied volatity was 36.86, the open interest changed by 0 which decreased total open position to 28
On 1 Apr WIPRO was trading at 262.60. The strike last trading price was 24.85, which was 1.9 higher than the previous day. The implied volatity was 50.34, the open interest changed by 0 which decreased total open position to 27
On 28 Mar WIPRO was trading at 262.25. The strike last trading price was 22.95, which was 6.1 higher than the previous day. The implied volatity was 40.47, the open interest changed by -4 which decreased total open position to 27
On 27 Mar WIPRO was trading at 272.20. The strike last trading price was 16.65, which was -2.95 lower than the previous day. The implied volatity was 39.42, the open interest changed by 17 which increased total open position to 30
On 26 Mar WIPRO was trading at 267.40. The strike last trading price was 19.6, which was 1.2 higher than the previous day. The implied volatity was 38.85, the open interest changed by 2 which increased total open position to 12
On 25 Mar WIPRO was trading at 271.00. The strike last trading price was 18.6, which was 1.35 higher than the previous day. The implied volatity was 40.83, the open interest changed by 7 which increased total open position to 9
On 24 Mar WIPRO was trading at 269.40. The strike last trading price was 17.25, which was 8.85 higher than the previous day. The implied volatity was 33.84, the open interest changed by 3 which increased total open position to 3
On 21 Mar WIPRO was trading at 264.30. The strike last trading price was 8.4, 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 8.4, 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 8.4, 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 8.4, 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 8.4, 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 8.4, 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 8.4, 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 8.4, 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 8.4, which was 0 lower than the previous day. The implied volatity was 0.62, 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 8.4, which was 0 lower than the previous day. The implied volatity was 1.86, 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 8.4, which was 0 lower than the previous day. The implied volatity was 2.14, 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 8.4, which was 0 lower than the previous day. The implied volatity was 1.87, 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 8.4, which was 0 lower than the previous day. The implied volatity was 0.43, 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 8.4, which was 0 lower than the previous day. The implied volatity was 1.60, 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 8.4, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
