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 290 CE
Delta: 0.02 Vega: 0.03 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	260.60	0.12 ₹ 360	0 0.00	23.08	43 1,29,000	6 18,000	179 5,37,000
11 Dec	259.25	0.12 ₹ 360	-0.02 -60.00	23.23	59 1,77,000	4 12,000	174 5,22,000
10 Dec	257.98	0.14 ₹ 420	-0.02 -60.00	24.32	109 3,27,000	-10 -30,000	172 5,16,000
9 Dec	257.41	0.17 ₹ 510	-0.01 -30.00	24.68	260 7,80,000	-71 -2,13,000	189 5,67,000
8 Dec	261.38	0.18 ₹ 540	0.06 180.00	21.89	450 13,50,000	22 66,000	259 7,77,000
5 Dec	259.91	0.13 ₹ 390	0 0.00	20.15	343 10,29,000	155 4,65,000	240 7,20,000
4 Dec	256.93	0.13 ₹ 390	0.01 30.00	21.10	150 4,50,000	16 48,000	83 2,49,000
3 Dec	254.69	0.12 ₹ 360	-2.53 -7590.00	22.27	248 7,44,000	104 3,12,000	104 3,12,000

28 Nov	249.53	2.65 ₹ 7,950	0 0.00	13.46	0 0	0 0	0 0
27 Nov	249.56	2.65 ₹ 7,950	0 0.00	13.18	0 0	0 0	0 0
26 Nov	250.19	2.65 ₹ 7,950	0 0.00	-	0 0	0 0	0 0
25 Nov	245.64	2.65 ₹ 7,950	0 0.00	-	0 0	0 0	0 0
24 Nov	247.27	2.65 ₹ 7,950	0 0.00	-	0 0	0 0	0 0
21 Nov	244.49	2.65 ₹ 7,950	0 0.00	-	0 0	0 0	0 0
20 Nov	246.26	2.65 ₹ 7,950	0 0.00	-	0 0	0 0	0 0
19 Nov	246.07	2.65 ₹ 7,950	0 0.00	-	0 0	0 0	0 0
18 Nov	240.90	2.65 ₹ 7,950	0 0.00	-	0 0	0 0	0 0
11 Nov	241.69	2.65 ₹ 7,950	0 0.00	-	0 0	0 0	0 0
7 Nov	236.49	2.65 ₹ 7,950	0 0.00	-	0 0	0 0	0 0

For Wipro Ltd - strike price 290 expiring on 30DEC2025

Delta for 290 CE is 0.02

Historical price for 290 CE is as follows

On 12 Dec WIPRO was trading at 260.60. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was 23.08, the open interest changed by 6 which increased total open position to 179

On 11 Dec WIPRO was trading at 259.25. The strike last trading price was 0.12, which was -0.02 lower than the previous day. The implied volatity was 23.23, the open interest changed by 4 which increased total open position to 174

On 10 Dec WIPRO was trading at 257.98. The strike last trading price was 0.14, which was -0.02 lower than the previous day. The implied volatity was 24.32, the open interest changed by -10 which decreased total open position to 172

On 9 Dec WIPRO was trading at 257.41. The strike last trading price was 0.17, which was -0.01 lower than the previous day. The implied volatity was 24.68, the open interest changed by -71 which decreased total open position to 189

On 8 Dec WIPRO was trading at 261.38. The strike last trading price was 0.18, which was 0.06 higher than the previous day. The implied volatity was 21.89, the open interest changed by 22 which increased total open position to 259

On 5 Dec WIPRO was trading at 259.91. The strike last trading price was 0.13, which was 0 lower than the previous day. The implied volatity was 20.15, the open interest changed by 155 which increased total open position to 240

On 4 Dec WIPRO was trading at 256.93. The strike last trading price was 0.13, which was 0.01 higher than the previous day. The implied volatity was 21.10, the open interest changed by 16 which increased total open position to 83

On 3 Dec WIPRO was trading at 254.69. The strike last trading price was 0.12, which was -2.53 lower than the previous day. The implied volatity was 22.27, the open interest changed by 104 which increased total open position to 104

On 28 Nov WIPRO was trading at 249.53. The strike last trading price was 2.65, which was 0 lower than the previous day. The implied volatity was 13.46, 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 2.65, which was 0 lower than the previous day. The implied volatity was 13.18, 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 2.65, 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 25 Nov WIPRO was trading at 245.64. The strike last trading price was 2.65, 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 24 Nov WIPRO was trading at 247.27. The strike last trading price was 2.65, 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 21 Nov WIPRO was trading at 244.49. The strike last trading price was 2.65, 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 Nov WIPRO was trading at 246.26. The strike last trading price was 2.65, 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 Nov WIPRO was trading at 246.07. The strike last trading price was 2.65, 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 Nov WIPRO was trading at 240.90. The strike last trading price was 2.65, 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 Nov WIPRO was trading at 241.69. The strike last trading price was 2.65, 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 2.65, 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 290 PE
Delta: -0.89 Vega: 0.11 Theta: -0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	260.60	29.15 ₹ 87,450	-0.23 -690.00	36.34	29 87,000	0 0	407 12,21,000
11 Dec	259.25	29.38 ₹ 88,140	-1.17 -3510.00	26.03	8 24,000	1 3,000	407 12,21,000
10 Dec	257.98	30.55 ₹ 91,650	-0.4 -1200.00	-	20 60,000	6 18,000	404 12,12,000
9 Dec	257.41	30.95 ₹ 92,850	3.63 10890.00	15.82	20 60,000	1 3,000	397 11,91,000
8 Dec	261.38	27.5 ₹ 82,500	-1.5 -4500.00	18.98	64 1,92,000	13 39,000	396 11,88,000
5 Dec	259.91	29 ₹ 87,000	-3.79 -11370.00	25.70	11 33,000	2 6,000	382 11,46,000
4 Dec	256.93	32.79 ₹ 98,370	-0.71 -2130.00	39.81	2 6,000	-1 -3,000	379 11,37,000
3 Dec	254.69	33.5 ₹ 1,00,500	-5.5 -16500.00	-	48 1,44,000	22 66,000	380 11,40,000
28 Nov	249.53	39 ₹ 1,17,000	0.71 2130.00	34.87	1 3,000	0 0	357 10,71,000
27 Nov	249.56	38.29 ₹ 1,14,870	-0.49 -1470.00	24.47	20 60,000	11 33,000	356 10,68,000
26 Nov	250.19	38.78 ₹ 1,16,340	-4.22 -12660.00	36.68	8 24,000	4 12,000	342 10,26,000
25 Nov	245.64	43 ₹ 1,29,000	2 6000.00	38.20	27 81,000	12 36,000	336 10,08,000
24 Nov	247.27	41 ₹ 1,23,000	-3.74 -11220.00	33.03	108 3,24,000	74 2,22,000	324 9,72,000
21 Nov	244.49	44.73 ₹ 1,34,190	2.13 6390.00	43.24	183 5,49,000	96 2,88,000	249 7,47,000
20 Nov	246.26	42.6 ₹ 1,27,800	-0.5 -1500.00	39.72	47 1,41,000	46 1,38,000	152 4,56,000
19 Nov	246.07	43.1 ₹ 1,29,300	-4.3 -12900.00	40.83	100 3,00,000	98 2,94,000	105 3,15,000
18 Nov	240.90	47.4 ₹ 1,42,200	-0.6 -1800.00	-	6 18,000	4 12,000	5 15,000
11 Nov	241.69	48 ₹ 1,44,000	-4.2 -12600.00	45.21	1 3,000	0 0	2 6,000
7 Nov	236.49	52.2 ₹ 1,56,600	4.55 13650.00	45.31	1 3,000	0 0	1 3,000

For Wipro Ltd - strike price 290 expiring on 30DEC2025

Delta for 290 PE is -0.89

Historical price for 290 PE is as follows

On 12 Dec WIPRO was trading at 260.60. The strike last trading price was 29.15, which was -0.23 lower than the previous day. The implied volatity was 36.34, the open interest changed by 0 which decreased total open position to 407

On 11 Dec WIPRO was trading at 259.25. The strike last trading price was 29.38, which was -1.17 lower than the previous day. The implied volatity was 26.03, the open interest changed by 1 which increased total open position to 407

On 10 Dec WIPRO was trading at 257.98. The strike last trading price was 30.55, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 404

On 9 Dec WIPRO was trading at 257.41. The strike last trading price was 30.95, which was 3.63 higher than the previous day. The implied volatity was 15.82, the open interest changed by 1 which increased total open position to 397

On 8 Dec WIPRO was trading at 261.38. The strike last trading price was 27.5, which was -1.5 lower than the previous day. The implied volatity was 18.98, the open interest changed by 13 which increased total open position to 396

On 5 Dec WIPRO was trading at 259.91. The strike last trading price was 29, which was -3.79 lower than the previous day. The implied volatity was 25.70, the open interest changed by 2 which increased total open position to 382

On 4 Dec WIPRO was trading at 256.93. The strike last trading price was 32.79, which was -0.71 lower than the previous day. The implied volatity was 39.81, the open interest changed by -1 which decreased total open position to 379

On 3 Dec WIPRO was trading at 254.69. The strike last trading price was 33.5, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 380

On 28 Nov WIPRO was trading at 249.53. The strike last trading price was 39, which was 0.71 higher than the previous day. The implied volatity was 34.87, the open interest changed by 0 which decreased total open position to 357

On 27 Nov WIPRO was trading at 249.56. The strike last trading price was 38.29, which was -0.49 lower than the previous day. The implied volatity was 24.47, the open interest changed by 11 which increased total open position to 356

On 26 Nov WIPRO was trading at 250.19. The strike last trading price was 38.78, which was -4.22 lower than the previous day. The implied volatity was 36.68, the open interest changed by 4 which increased total open position to 342

On 25 Nov WIPRO was trading at 245.64. The strike last trading price was 43, which was 2 higher than the previous day. The implied volatity was 38.20, the open interest changed by 12 which increased total open position to 336

On 24 Nov WIPRO was trading at 247.27. The strike last trading price was 41, which was -3.74 lower than the previous day. The implied volatity was 33.03, the open interest changed by 74 which increased total open position to 324

On 21 Nov WIPRO was trading at 244.49. The strike last trading price was 44.73, which was 2.13 higher than the previous day. The implied volatity was 43.24, the open interest changed by 96 which increased total open position to 249

On 20 Nov WIPRO was trading at 246.26. The strike last trading price was 42.6, which was -0.5 lower than the previous day. The implied volatity was 39.72, the open interest changed by 46 which increased total open position to 152

On 19 Nov WIPRO was trading at 246.07. The strike last trading price was 43.1, which was -4.3 lower than the previous day. The implied volatity was 40.83, the open interest changed by 98 which increased total open position to 105

On 18 Nov WIPRO was trading at 240.90. The strike last trading price was 47.4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5

On 11 Nov WIPRO was trading at 241.69. The strike last trading price was 48, which was -4.2 lower than the previous day. The implied volatity was 45.21, the open interest changed by 0 which decreased total open position to 2

On 7 Nov WIPRO was trading at 236.49. The strike last trading price was 52.2, which was 4.55 higher than the previous day. The implied volatity was 45.31, the open interest changed by 0 which decreased total open position to 1

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