WIPRO

Wipro Ltd

260.6 +1.35 (0.52%)

L: 257.36 H: 260.82

Back to Option Chain

Historical option data for WIPRO
12 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 30-DEC-2025 285 CE
Delta: 0.03 Vega: 0.04 Theta: -0.03 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	260.60	0.15 ₹ 450	-0.01 -30.00	20.53	157 4,71,000	-2 -6,000	1,709 51,27,000
11 Dec	259.25	0.16 ₹ 480	-0.03 -90.00	21.03	110 3,30,000	-5 -15,000	1,712 51,36,000
10 Dec	257.98	0.2 ₹ 600	-0.01 -30.00	22.50	119 3,57,000	-4 -12,000	1,716 51,48,000
9 Dec	257.41	0.22 ₹ 660	-0.04 -120.00	22.54	269 8,07,000	1 3,000	1,722 51,66,000
8 Dec	261.38	0.25 ₹ 750	0.07 210.00	19.93	1,083 32,49,000	309 9,27,000	1,728 51,84,000
5 Dec	259.91	0.18 ₹ 540	-0.03 -90.00	18.32	1,000 30,00,000	436 13,08,000	1,419 42,57,000
4 Dec	256.93	0.22 ₹ 660	0.04 120.00	20.10	466 13,98,000	31 93,000	983 29,49,000
3 Dec	254.69	0.18 ₹ 540	0.07 210.00	20.98	860 25,80,000	88 2,64,000	952 28,56,000
2 Dec	250.17	0.12 ₹ 360	-0.02 -60.00	21.34	123 3,69,000	1 3,000	864 25,92,000
1 Dec	250.28	0.14 ₹ 420	0 0.00	21.87	66 1,98,000	0 0	863 25,89,000
28 Nov	249.53	0.14 ₹ 420	0 0.00	20.95	116 3,48,000	9 27,000	862 25,86,000
27 Nov	249.56	0.15 ₹ 450	-0.05 -150.00	20.99	382 11,46,000	144 4,32,000	866 25,98,000
26 Nov	250.19	0.2 ₹ 600	-0.03 -90.00	21.17	919 27,57,000	664 19,92,000	716 21,48,000

25 Nov	245.64	0.23 ₹ 690	-0.08 -240.00	23.97	56 1,68,000	14 42,000	54 1,62,000
24 Nov	247.27	0.31 ₹ 930	0.05 150.00	23.77	67 2,01,000	13 39,000	40 1,20,000
21 Nov	244.49	0.26 ₹ 780	-0.06 -180.00	23.61	30 90,000	-10 -30,000	28 84,000
20 Nov	246.26	0.34 ₹ 1,020	-0.12 -360.00	23.40	65 1,95,000	-4 -12,000	37 1,11,000
19 Nov	246.07	0.48 ₹ 1,440	-2.77 -8310.00	24.90	55 1,65,000	41 1,23,000	41 1,23,000
18 Nov	240.90	3.25 ₹ 9,750	0 0.00	13.01	0 0	0 0	0 0
17 Nov	244.05	3.25 ₹ 9,750	0 0.00	12.16	0 0	0 0	0 0
11 Nov	241.69	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	236.49	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Wipro Ltd - strike price 285 expiring on 30DEC2025

Delta for 285 CE is 0.03

Historical price for 285 CE is as follows

On 12 Dec WIPRO was trading at 260.60. The strike last trading price was 0.15, which was -0.01 lower than the previous day. The implied volatity was 20.53, the open interest changed by -2 which decreased total open position to 1709

On 11 Dec WIPRO was trading at 259.25. The strike last trading price was 0.16, which was -0.03 lower than the previous day. The implied volatity was 21.03, the open interest changed by -5 which decreased total open position to 1712

On 10 Dec WIPRO was trading at 257.98. The strike last trading price was 0.2, which was -0.01 lower than the previous day. The implied volatity was 22.50, the open interest changed by -4 which decreased total open position to 1716

On 9 Dec WIPRO was trading at 257.41. The strike last trading price was 0.22, which was -0.04 lower than the previous day. The implied volatity was 22.54, the open interest changed by 1 which increased total open position to 1722

On 8 Dec WIPRO was trading at 261.38. The strike last trading price was 0.25, which was 0.07 higher than the previous day. The implied volatity was 19.93, the open interest changed by 309 which increased total open position to 1728

On 5 Dec WIPRO was trading at 259.91. The strike last trading price was 0.18, which was -0.03 lower than the previous day. The implied volatity was 18.32, the open interest changed by 436 which increased total open position to 1419

On 4 Dec WIPRO was trading at 256.93. The strike last trading price was 0.22, which was 0.04 higher than the previous day. The implied volatity was 20.10, the open interest changed by 31 which increased total open position to 983

On 3 Dec WIPRO was trading at 254.69. The strike last trading price was 0.18, which was 0.07 higher than the previous day. The implied volatity was 20.98, the open interest changed by 88 which increased total open position to 952

On 2 Dec WIPRO was trading at 250.17. The strike last trading price was 0.12, which was -0.02 lower than the previous day. The implied volatity was 21.34, the open interest changed by 1 which increased total open position to 864

On 1 Dec WIPRO was trading at 250.28. The strike last trading price was 0.14, which was 0 lower than the previous day. The implied volatity was 21.87, the open interest changed by 0 which decreased total open position to 863

On 28 Nov WIPRO was trading at 249.53. The strike last trading price was 0.14, which was 0 lower than the previous day. The implied volatity was 20.95, the open interest changed by 9 which increased total open position to 862

On 27 Nov WIPRO was trading at 249.56. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 20.99, the open interest changed by 144 which increased total open position to 866

On 26 Nov WIPRO was trading at 250.19. The strike last trading price was 0.2, which was -0.03 lower than the previous day. The implied volatity was 21.17, the open interest changed by 664 which increased total open position to 716

On 25 Nov WIPRO was trading at 245.64. The strike last trading price was 0.23, which was -0.08 lower than the previous day. The implied volatity was 23.97, the open interest changed by 14 which increased total open position to 54

On 24 Nov WIPRO was trading at 247.27. The strike last trading price was 0.31, which was 0.05 higher than the previous day. The implied volatity was 23.77, the open interest changed by 13 which increased total open position to 40

On 21 Nov WIPRO was trading at 244.49. The strike last trading price was 0.26, which was -0.06 lower than the previous day. The implied volatity was 23.61, the open interest changed by -10 which decreased total open position to 28

On 20 Nov WIPRO was trading at 246.26. The strike last trading price was 0.34, which was -0.12 lower than the previous day. The implied volatity was 23.40, the open interest changed by -4 which decreased total open position to 37

On 19 Nov WIPRO was trading at 246.07. The strike last trading price was 0.48, which was -2.77 lower than the previous day. The implied volatity was 24.90, the open interest changed by 41 which increased total open position to 41

On 18 Nov WIPRO was trading at 240.90. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 13.01, 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 3.25, which was 0 lower than the previous day. The implied volatity was 12.16, the open interest changed by 0 which decreased total open position to 0

On 11 Nov WIPRO was trading at 241.69. The strike last trading price was 0, 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 Nov WIPRO was trading at 236.49. The strike last trading price was 0, 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 30DEC2025 285 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	260.60	25.75 ₹ 77,250	3.46 10380.00	-	0 0	0 0	31 93,000
11 Dec	259.25	25.75 ₹ 77,250	3.46 10380.00	-	0 0	0 0	31 93,000
10 Dec	257.98	25.75 ₹ 77,250	3.46 10380.00	16.86	2 6,000	-1 -3,000	32 96,000
9 Dec	257.41	22.29 ₹ 66,870	-1.71 -5130.00	-	0 0	-1 -3,000	0 0
8 Dec	261.38	22.29 ₹ 66,870	-1.71 -5130.00	-	18 54,000	-1 -3,000	33 99,000
5 Dec	259.91	24 ₹ 72,000	-3.98 -11940.00	21.97	1 3,000	0 0	33 99,000
4 Dec	256.93	27.98 ₹ 83,940	-5.02 -15060.00	-	0 0	-2 -6,000	0 0
3 Dec	254.69	27.98 ₹ 83,940	-5.02 -15060.00	-	3 9,000	-1 -3,000	34 1,02,000
2 Dec	250.17	33 ₹ 99,000	-5.5 -16500.00	31.75	2 6,000	1 3,000	35 1,05,000
1 Dec	250.28	38.5 ₹ 1,15,500	-0.2 -600.00	-	0 0	0 0	0 0
28 Nov	249.53	38.5 ₹ 1,15,500	-0.2 -600.00	-	0 0	0 0	0 0
27 Nov	249.56	38.5 ₹ 1,15,500	-0.2 -600.00	-	0 0	0 0	0 0
26 Nov	250.19	38.5 ₹ 1,15,500	-0.2 -600.00	-	0 0	4 12,000	0 0
25 Nov	245.64	38.5 ₹ 1,15,500	-0.2 -600.00	38.08	4 12,000	3 9,000	33 99,000
24 Nov	247.27	38.7 ₹ 1,16,100	0.9 2700.00	-	0 0	1 3,000	0 0
21 Nov	244.49	38.7 ₹ 1,16,100	0.9 2700.00	33.68	1 3,000	0 0	29 87,000
20 Nov	246.26	37.8 ₹ 1,13,400	-0.7 -2100.00	37.37	9 27,000	8 24,000	28 84,000
19 Nov	246.07	38.5 ₹ 1,15,500	-4.2 -12600.00	39.39	12 36,000	11 33,000	19 57,000
18 Nov	240.90	42.7 ₹ 1,28,100	2.25 6750.00	38.72	1 3,000	0 0	7 21,000
17 Nov	244.05	40.45 ₹ 1,21,350	-4.15 -12450.00	38.98	7 21,000	6 18,000	6 18,000
11 Nov	241.69	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	236.49	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Wipro Ltd - strike price 285 expiring on 30DEC2025

Delta for 285 PE is -

Historical price for 285 PE is as follows

On 12 Dec WIPRO was trading at 260.60. The strike last trading price was 25.75, which was 3.46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 11 Dec WIPRO was trading at 259.25. The strike last trading price was 25.75, which was 3.46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 10 Dec WIPRO was trading at 257.98. The strike last trading price was 25.75, which was 3.46 higher than the previous day. The implied volatity was 16.86, the open interest changed by -1 which decreased total open position to 32

On 9 Dec WIPRO was trading at 257.41. The strike last trading price was 22.29, which was -1.71 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec WIPRO was trading at 261.38. The strike last trading price was 22.29, which was -1.71 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 33

On 5 Dec WIPRO was trading at 259.91. The strike last trading price was 24, which was -3.98 lower than the previous day. The implied volatity was 21.97, the open interest changed by 0 which decreased total open position to 33

On 4 Dec WIPRO was trading at 256.93. The strike last trading price was 27.98, which was -5.02 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Dec WIPRO was trading at 254.69. The strike last trading price was 27.98, which was -5.02 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 34

On 2 Dec WIPRO was trading at 250.17. The strike last trading price was 33, which was -5.5 lower than the previous day. The implied volatity was 31.75, the open interest changed by 1 which increased total open position to 35

On 1 Dec WIPRO was trading at 250.28. The strike last trading price was 38.5, which was -0.2 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 38.5, which was -0.2 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 38.5, which was -0.2 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 38.5, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov WIPRO was trading at 245.64. The strike last trading price was 38.5, which was -0.2 lower than the previous day. The implied volatity was 38.08, the open interest changed by 3 which increased total open position to 33

On 24 Nov WIPRO was trading at 247.27. The strike last trading price was 38.7, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov WIPRO was trading at 244.49. The strike last trading price was 38.7, which was 0.9 higher than the previous day. The implied volatity was 33.68, the open interest changed by 0 which decreased total open position to 29

On 20 Nov WIPRO was trading at 246.26. The strike last trading price was 37.8, which was -0.7 lower than the previous day. The implied volatity was 37.37, the open interest changed by 8 which increased total open position to 28

On 19 Nov WIPRO was trading at 246.07. The strike last trading price was 38.5, which was -4.2 lower than the previous day. The implied volatity was 39.39, the open interest changed by 11 which increased total open position to 19

On 18 Nov WIPRO was trading at 240.90. The strike last trading price was 42.7, which was 2.25 higher than the previous day. The implied volatity was 38.72, the open interest changed by 0 which decreased total open position to 7

On 17 Nov WIPRO was trading at 244.05. The strike last trading price was 40.45, which was -4.15 lower than the previous day. The implied volatity was 38.98, the open interest changed by 6 which increased total open position to 6

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