INOXWIND

Inox Wind Limited

126.87 +2.66 (2.14%)

L: 123 H: 127.2

Back to Option Chain

Historical option data for INOXWIND
19 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

INOXWIND 30-DEC-2025 120 CE
Delta: 0.92 Vega: 0.03 Theta: -0.07 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	126.87	7.54 ₹ 24,670.88	2.05 6707.60	24.44	107 3,50,104	-38 -1,24,336	182 5,95,504
18 Dec	124.21	5.54 ₹ 18,126.88	-1.4 -4580.80	31.85	68 2,22,496	3 9,816	216 7,06,752

17 Dec	126.04	6.64 ₹ 21,726.08	-1.1 -3599.20	31.18	44 1,43,968	-11 -35,992	222 7,26,384
16 Dec	126.92	7.37 ₹ 24,114.64	0.34 1112.48	24.01	76 2,48,672	-44 -1,43,968	232 7,59,104
15 Dec	125.99	6.93 ₹ 22,674.96	0.43 1406.96	28.63	226 7,39,472	-80 -2,61,760	279 9,12,888
12 Dec	124.61	6.7 ₹ 21,922.4	1.88 6151.36	30.41	221 7,23,112	-68 -2,22,496	361 11,81,192
11 Dec	121.55	4.85 ₹ 15,869.2	0.92 3010.24	33.74	980 32,06,560	-16 -52,352	429 14,03,688
10 Dec	119.80	3.9 ₹ 12,760.8	-2.62 -8572.64	33.33	1,091 35,69,752	407 13,31,704	445 14,56,040
9 Dec	124.32	6.78 ₹ 22,184.16	-0.08 -261.76	30.12	159 5,20,248	7 22,904	40 1,30,880
8 Dec	124.48	6.78 ₹ 22,184.16	-4.68 -15312.96	30.79	63 2,06,136	15 49,080	34 1,11,248
5 Dec	130.24	11.23 ₹ 36,744.56	-2.81 -9194.32	23.07	7 22,904	2 6,544	18 58,896
4 Dec	129.84	14.04 ₹ 45,938.88	-0.98 -3206.56	-	0 0	0 0	0 0
3 Dec	130.12	14.04 ₹ 45,938.88	-0.98 -3206.56	-	0 0	2 6,544	0 0
2 Dec	133.29	14.04 ₹ 45,938.88	-0.98 -3206.56	-	6 19,632	1 3,272	15 49,080
1 Dec	133.08	14.7 ₹ 48,098.4	-3.5 -11452.00	-	0 0	0 0	0 0
28 Nov	134.50	14.7 ₹ 48,098.4	-3.5 -11452.00	-	0 0	2 6,544	0 0
27 Nov	134.07	14.7 ₹ 48,098.4	-3.5 -11452.00	30.74	10 32,720	0 0	12 39,264
26 Nov	136.75	18.34 ₹ 60,008.48	2.09 6838.48	33.10	6 19,632	0 0	10 32,720
25 Nov	134.70	16.25 ₹ 53,170	-1.75 -5726.00	19.92	3 9,816	2 6,544	9 29,448
24 Nov	135.81	18 ₹ 58,896	-1.53 -5006.16	36.55	5 16,360	4 13,088	6 19,632
21 Nov	137.77	19.53 ₹ 63,902.16	-1.47 -4809.84	28.22	7 22,904	1 3,272	3 9,816
20 Nov	138.08	21 ₹ 68,712	-7.35 -24049.20	44.69	2 6,544	0 0	0 0
19 Nov	139.68	28.35 ₹ 92,761.2	0 0.00	-	0 0	0 0	0 0
18 Nov	140.92	28.35 ₹ 92,761.2	0 0.00	-	0 0	0 0	0 0
8 Oct	141.41	28.35 ₹ 92,761.2	0 0.00	-	0 0	0 0	0 0
7 Oct	139.38	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	139.38	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	141.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Inox Wind Limited - strike price 120 expiring on 30DEC2025

Delta for 120 CE is 0.92

Historical price for 120 CE is as follows

On 19 Dec INOXWIND was trading at 126.87. The strike last trading price was 7.54, which was 2.05 higher than the previous day. The implied volatity was 24.44, the open interest changed by -38 which decreased total open position to 182

On 18 Dec INOXWIND was trading at 124.21. The strike last trading price was 5.54, which was -1.4 lower than the previous day. The implied volatity was 31.85, the open interest changed by 3 which increased total open position to 216

On 17 Dec INOXWIND was trading at 126.04. The strike last trading price was 6.64, which was -1.1 lower than the previous day. The implied volatity was 31.18, the open interest changed by -11 which decreased total open position to 222

On 16 Dec INOXWIND was trading at 126.92. The strike last trading price was 7.37, which was 0.34 higher than the previous day. The implied volatity was 24.01, the open interest changed by -44 which decreased total open position to 232

On 15 Dec INOXWIND was trading at 125.99. The strike last trading price was 6.93, which was 0.43 higher than the previous day. The implied volatity was 28.63, the open interest changed by -80 which decreased total open position to 279

On 12 Dec INOXWIND was trading at 124.61. The strike last trading price was 6.7, which was 1.88 higher than the previous day. The implied volatity was 30.41, the open interest changed by -68 which decreased total open position to 361

On 11 Dec INOXWIND was trading at 121.55. The strike last trading price was 4.85, which was 0.92 higher than the previous day. The implied volatity was 33.74, the open interest changed by -16 which decreased total open position to 429

On 10 Dec INOXWIND was trading at 119.80. The strike last trading price was 3.9, which was -2.62 lower than the previous day. The implied volatity was 33.33, the open interest changed by 407 which increased total open position to 445

On 9 Dec INOXWIND was trading at 124.32. The strike last trading price was 6.78, which was -0.08 lower than the previous day. The implied volatity was 30.12, the open interest changed by 7 which increased total open position to 40

On 8 Dec INOXWIND was trading at 124.48. The strike last trading price was 6.78, which was -4.68 lower than the previous day. The implied volatity was 30.79, the open interest changed by 15 which increased total open position to 34

On 5 Dec INOXWIND was trading at 130.24. The strike last trading price was 11.23, which was -2.81 lower than the previous day. The implied volatity was 23.07, the open interest changed by 2 which increased total open position to 18

On 4 Dec INOXWIND was trading at 129.84. The strike last trading price was 14.04, which was -0.98 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec INOXWIND was trading at 130.12. The strike last trading price was 14.04, which was -0.98 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec INOXWIND was trading at 133.29. The strike last trading price was 14.04, which was -0.98 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15

On 1 Dec INOXWIND was trading at 133.08. The strike last trading price was 14.7, which was -3.5 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 INOXWIND was trading at 134.50. The strike last trading price was 14.7, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov INOXWIND was trading at 134.07. The strike last trading price was 14.7, which was -3.5 lower than the previous day. The implied volatity was 30.74, the open interest changed by 0 which decreased total open position to 12

On 26 Nov INOXWIND was trading at 136.75. The strike last trading price was 18.34, which was 2.09 higher than the previous day. The implied volatity was 33.10, the open interest changed by 0 which decreased total open position to 10

On 25 Nov INOXWIND was trading at 134.70. The strike last trading price was 16.25, which was -1.75 lower than the previous day. The implied volatity was 19.92, the open interest changed by 2 which increased total open position to 9

On 24 Nov INOXWIND was trading at 135.81. The strike last trading price was 18, which was -1.53 lower than the previous day. The implied volatity was 36.55, the open interest changed by 4 which increased total open position to 6

On 21 Nov INOXWIND was trading at 137.77. The strike last trading price was 19.53, which was -1.47 lower than the previous day. The implied volatity was 28.22, the open interest changed by 1 which increased total open position to 3

On 20 Nov INOXWIND was trading at 138.08. The strike last trading price was 21, which was -7.35 lower than the previous day. The implied volatity was 44.69, the open interest changed by 0 which decreased total open position to 0

On 19 Nov INOXWIND was trading at 139.68. The strike last trading price was 28.35, 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 INOXWIND was trading at 140.92. The strike last trading price was 28.35, 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 8 Oct INOXWIND was trading at 141.41. The strike last trading price was 28.35, 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 Oct INOXWIND was trading at 139.38. 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 6 Oct INOXWIND was trading at 139.38. 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 3 Oct INOXWIND was trading at 141.37. 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

INOXWIND 30DEC2025 120 PE
Delta: -0.09 Vega: 0.04 Theta: -0.04 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	126.87	0.25 ₹ 818	-0.5 -1636.00	26.22	649 21,23,528	-45 -1,47,240	1,107 36,22,104
18 Dec	124.21	0.83 ₹ 2,715.76	0.24 785.28	27.48	662 21,66,064	4 13,088	1,155 37,79,160
17 Dec	126.04	0.6 ₹ 1,963.2	0.15 490.80	27.05	326 10,66,672	-25 -81,800	1,155 37,79,160
16 Dec	126.92	0.55 ₹ 1,799.6	-0.17 -556.24	28.64	502 16,42,544	35 1,14,520	1,189 38,90,408
15 Dec	125.99	0.79 ₹ 2,584.88	-0.46 -1505.12	29.11	869 28,43,368	72 2,35,584	1,157 37,85,704
12 Dec	124.61	1.23 ₹ 4,024.56	-1.26 -4122.72	30.06	449 14,69,128	-37 -1,21,064	1,087 35,56,664
11 Dec	121.55	2.45 ₹ 8,016.4	-1.39 -4548.08	31.05	1,432 46,85,504	-18 -58,896	1,125 36,81,000
10 Dec	119.80	3.97 ₹ 12,989.84	2.09 6838.48	37.15	2,883 94,33,176	155 5,07,160	1,144 37,43,168
9 Dec	124.32	1.9 ₹ 6,216.8	0.05 163.60	34.32	1,579 51,66,488	180 5,88,960	985 32,22,920
8 Dec	124.48	1.84 ₹ 6,020.48	1.31 4286.32	32.45	1,655 54,15,160	-80 -2,61,760	803 26,27,416
5 Dec	130.24	0.57 ₹ 1,865.04	-0.22 -719.84	28.96	847 27,71,384	328 10,73,216	886 28,98,992
4 Dec	129.84	0.85 ₹ 2,781.2	0.03 98.16	31.46	143 4,67,896	-9 -29,448	555 18,15,960
3 Dec	130.12	0.82 ₹ 2,683.04	0.29 948.88	31.44	326 10,66,672	14 45,808	564 18,45,408
2 Dec	133.29	0.56 ₹ 1,832.32	0.01 32.72	32.57	174 5,69,328	41 1,34,152	549 17,96,328
1 Dec	133.08	0.57 ₹ 1,865.04	-0.03 -98.16	31.54	588 19,23,936	223 7,29,656	507 16,58,904
28 Nov	134.50	0.63 ₹ 2,061.36	-0.25 -818.00	33.25	134 4,38,448	-5 -16,360	283 9,25,976
27 Nov	134.07	1.16 ₹ 3,795.52	0.45 1472.40	37.06	261 8,53,992	15 49,080	272 8,89,984
26 Nov	136.75	0.74 ₹ 2,421.28	-0.29 -948.88	36.94	321 10,50,312	-57 -1,86,504	260 8,50,720
25 Nov	134.70	1 ₹ 3,272	-0.05 -163.60	37.40	227 7,42,744	110 3,59,920	317 10,37,224
24 Nov	135.81	1.04 ₹ 3,402.88	-0.02 -65.44	38.72	111 3,63,192	37 1,21,064	214 7,00,208
21 Nov	137.77	1.04 ₹ 3,402.88	0.18 588.96	40.04	121 3,95,912	29 94,888	177 5,79,144
20 Nov	138.08	0.84 ₹ 2,748.48	0.17 556.24	37.56	155 5,07,160	117 3,82,824	148 4,84,256
19 Nov	139.68	0.67 ₹ 2,192.24	-0.08 -261.76	36.73	55 1,79,960	21 68,712	30 98,160
18 Nov	140.92	0.75 ₹ 2,454	-5.55 -18159.60	38.47	10 32,720	7 22,904	7 22,904
8 Oct	141.41	6.3 ₹ 20,613.6	0 0.00	-	0 0	0 0	0 0
7 Oct	139.38	6.3 ₹ 20,613.6	0 0.00	-	0 0	0 0	0 0
6 Oct	139.38	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	141.37	0 ₹ 0	0 0.00	11.18	0 0	0 0	0 0

For Inox Wind Limited - strike price 120 expiring on 30DEC2025

Delta for 120 PE is -0.09

Historical price for 120 PE is as follows

On 19 Dec INOXWIND was trading at 126.87. The strike last trading price was 0.25, which was -0.5 lower than the previous day. The implied volatity was 26.22, the open interest changed by -45 which decreased total open position to 1107

On 18 Dec INOXWIND was trading at 124.21. The strike last trading price was 0.83, which was 0.24 higher than the previous day. The implied volatity was 27.48, the open interest changed by 4 which increased total open position to 1155

On 17 Dec INOXWIND was trading at 126.04. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 27.05, the open interest changed by -25 which decreased total open position to 1155

On 16 Dec INOXWIND was trading at 126.92. The strike last trading price was 0.55, which was -0.17 lower than the previous day. The implied volatity was 28.64, the open interest changed by 35 which increased total open position to 1189

On 15 Dec INOXWIND was trading at 125.99. The strike last trading price was 0.79, which was -0.46 lower than the previous day. The implied volatity was 29.11, the open interest changed by 72 which increased total open position to 1157

On 12 Dec INOXWIND was trading at 124.61. The strike last trading price was 1.23, which was -1.26 lower than the previous day. The implied volatity was 30.06, the open interest changed by -37 which decreased total open position to 1087

On 11 Dec INOXWIND was trading at 121.55. The strike last trading price was 2.45, which was -1.39 lower than the previous day. The implied volatity was 31.05, the open interest changed by -18 which decreased total open position to 1125

On 10 Dec INOXWIND was trading at 119.80. The strike last trading price was 3.97, which was 2.09 higher than the previous day. The implied volatity was 37.15, the open interest changed by 155 which increased total open position to 1144

On 9 Dec INOXWIND was trading at 124.32. The strike last trading price was 1.9, which was 0.05 higher than the previous day. The implied volatity was 34.32, the open interest changed by 180 which increased total open position to 985

On 8 Dec INOXWIND was trading at 124.48. The strike last trading price was 1.84, which was 1.31 higher than the previous day. The implied volatity was 32.45, the open interest changed by -80 which decreased total open position to 803

On 5 Dec INOXWIND was trading at 130.24. The strike last trading price was 0.57, which was -0.22 lower than the previous day. The implied volatity was 28.96, the open interest changed by 328 which increased total open position to 886

On 4 Dec INOXWIND was trading at 129.84. The strike last trading price was 0.85, which was 0.03 higher than the previous day. The implied volatity was 31.46, the open interest changed by -9 which decreased total open position to 555

On 3 Dec INOXWIND was trading at 130.12. The strike last trading price was 0.82, which was 0.29 higher than the previous day. The implied volatity was 31.44, the open interest changed by 14 which increased total open position to 564

On 2 Dec INOXWIND was trading at 133.29. The strike last trading price was 0.56, which was 0.01 higher than the previous day. The implied volatity was 32.57, the open interest changed by 41 which increased total open position to 549

On 1 Dec INOXWIND was trading at 133.08. The strike last trading price was 0.57, which was -0.03 lower than the previous day. The implied volatity was 31.54, the open interest changed by 223 which increased total open position to 507

On 28 Nov INOXWIND was trading at 134.50. The strike last trading price was 0.63, which was -0.25 lower than the previous day. The implied volatity was 33.25, the open interest changed by -5 which decreased total open position to 283

On 27 Nov INOXWIND was trading at 134.07. The strike last trading price was 1.16, which was 0.45 higher than the previous day. The implied volatity was 37.06, the open interest changed by 15 which increased total open position to 272

On 26 Nov INOXWIND was trading at 136.75. The strike last trading price was 0.74, which was -0.29 lower than the previous day. The implied volatity was 36.94, the open interest changed by -57 which decreased total open position to 260

On 25 Nov INOXWIND was trading at 134.70. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 37.40, the open interest changed by 110 which increased total open position to 317

On 24 Nov INOXWIND was trading at 135.81. The strike last trading price was 1.04, which was -0.02 lower than the previous day. The implied volatity was 38.72, the open interest changed by 37 which increased total open position to 214

On 21 Nov INOXWIND was trading at 137.77. The strike last trading price was 1.04, which was 0.18 higher than the previous day. The implied volatity was 40.04, the open interest changed by 29 which increased total open position to 177

On 20 Nov INOXWIND was trading at 138.08. The strike last trading price was 0.84, which was 0.17 higher than the previous day. The implied volatity was 37.56, the open interest changed by 117 which increased total open position to 148

On 19 Nov INOXWIND was trading at 139.68. The strike last trading price was 0.67, which was -0.08 lower than the previous day. The implied volatity was 36.73, the open interest changed by 21 which increased total open position to 30

On 18 Nov INOXWIND was trading at 140.92. The strike last trading price was 0.75, which was -5.55 lower than the previous day. The implied volatity was 38.47, the open interest changed by 7 which increased total open position to 7

On 8 Oct INOXWIND was trading at 141.41. The strike last trading price was 6.3, 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 Oct INOXWIND was trading at 139.38. The strike last trading price was 6.3, 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 Oct INOXWIND was trading at 141.37. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.18, the open interest changed by 0 which decreased total open position to 0

Related Pages for INOXWIND

INOXWIND

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