INOXWIND

Inox Wind Limited

119.8 -4.52 (-3.64%)

L: 118.28 H: 126.77

Back to Option Chain

Historical option data for INOXWIND
10 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 130 CE
Delta: 0.20 Vega: 0.08 Theta: -0.08 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	119.80	1.08 ₹ 3,533.76	-0.81 -2650.32	36.73	5,149 1,68,47,528	862 28,20,464	1,705 55,78,760
9 Dec	124.32	1.92 ₹ 6,282.24	0.06 196.32	31.30	1,502 49,14,544	-74 -2,42,128	836 27,35,392
8 Dec	124.48	1.92 ₹ 6,282.24	-2.4 -7852.80	31.13	1,690 55,29,680	298 9,75,056	939 30,72,408
5 Dec	130.24	4.26 ₹ 13,938.72	-0.41 -1341.52	27.40	1,063 34,78,136	205 6,70,760	641 20,97,352
4 Dec	129.84	4.7 ₹ 15,378.4	-0.13 -425.36	31.77	438 14,33,136	99 3,23,928	439 14,36,408
3 Dec	130.12	4.93 ₹ 16,130.96	-1.99 -6511.28	30.77	547 17,89,784	232 7,59,104	340 11,12,480
2 Dec	133.29	6.9 ₹ 22,576.8	0.11 359.92	29.80	98 3,20,656	24 78,528	113 3,69,736
1 Dec	133.08	6.86 ₹ 22,445.92	-1.28 -4188.16	31.01	65 2,12,680	-9 -29,448	89 2,91,208
28 Nov	134.50	8.15 ₹ 26,666.8	0.55 1799.60	30.89	101 3,30,472	8 26,176	98 3,20,656
27 Nov	134.07	7.76 ₹ 25,390.72	-2.35 -7689.20	34.63	53 1,73,416	34 1,11,248	89 2,91,208
26 Nov	136.75	10.11 ₹ 33,079.92	1.32 4319.04	32.19	50 1,63,600	21 68,712	55 1,79,960
25 Nov	134.70	9.14 ₹ 29,906.08	-0.92 -3010.24	33.31	24 78,528	8 26,176	33 1,07,976
24 Nov	135.81	10.08 ₹ 32,981.76	-1.33 -4351.76	34.72	19 62,168	12 39,264	24 78,528
21 Nov	137.77	11.39 ₹ 37,268.08	-1.36 -4449.92	31.47	13 42,536	5 16,360	6 19,632
20 Nov	138.08	12.75 ₹ 41,718	-9.5 -31084.00	38.73	1 3,272	0 0	0 0
19 Nov	139.68	22.25 ₹ 72,802	0 0.00	-	0 0	0 0	0 0
18 Nov	140.92	22.25 ₹ 72,802	0 0.00	-	0 0	0 0	0 0
17 Nov	146.11	22.25 ₹ 72,802	0 0.00	-	0 0	0 0	0 0
24 Oct	154.08	22.25 ₹ 72,802	0 0.00	-	0 0	0 0	0 0
21 Oct	149.15	22.25 ₹ 72,802	0 0.00	-	0 0	0 0	0 0
20 Oct	146.79	22.25 ₹ 72,802	0 0.00	-	0 0	0 0	0 0
17 Oct	146.28	22.25 ₹ 72,802	0 0.00	-	0 0	0 0	0 0
16 Oct	146.84	22.25 ₹ 72,802	0 0.00	-	0 0	0 0	0 0
15 Oct	148.58	22.25 ₹ 72,802	0 0.00	-	0 0	0 0	0 0
14 Oct	147.20	22.25 ₹ 72,802	0 0.00	-	0 0	0 0	0 0
13 Oct	149.87	22.25 ₹ 72,802	0 0.00	-	0 0	0 0	0 0
10 Oct	150.08	22.25 ₹ 72,802	0 0.00	-	0 0	0 0	0 0
9 Oct	146.99	22.25 ₹ 72,802	0 0.00	-	0 0	0 0	0 0
8 Oct	141.41	22.25 ₹ 72,802	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 130 expiring on 30DEC2025

Delta for 130 CE is 0.20

Historical price for 130 CE is as follows

On 10 Dec INOXWIND was trading at 119.80. The strike last trading price was 1.08, which was -0.81 lower than the previous day. The implied volatity was 36.73, the open interest changed by 862 which increased total open position to 1705

On 9 Dec INOXWIND was trading at 124.32. The strike last trading price was 1.92, which was 0.06 higher than the previous day. The implied volatity was 31.30, the open interest changed by -74 which decreased total open position to 836

On 8 Dec INOXWIND was trading at 124.48. The strike last trading price was 1.92, which was -2.4 lower than the previous day. The implied volatity was 31.13, the open interest changed by 298 which increased total open position to 939

On 5 Dec INOXWIND was trading at 130.24. The strike last trading price was 4.26, which was -0.41 lower than the previous day. The implied volatity was 27.40, the open interest changed by 205 which increased total open position to 641

On 4 Dec INOXWIND was trading at 129.84. The strike last trading price was 4.7, which was -0.13 lower than the previous day. The implied volatity was 31.77, the open interest changed by 99 which increased total open position to 439

On 3 Dec INOXWIND was trading at 130.12. The strike last trading price was 4.93, which was -1.99 lower than the previous day. The implied volatity was 30.77, the open interest changed by 232 which increased total open position to 340

On 2 Dec INOXWIND was trading at 133.29. The strike last trading price was 6.9, which was 0.11 higher than the previous day. The implied volatity was 29.80, the open interest changed by 24 which increased total open position to 113

On 1 Dec INOXWIND was trading at 133.08. The strike last trading price was 6.86, which was -1.28 lower than the previous day. The implied volatity was 31.01, the open interest changed by -9 which decreased total open position to 89

On 28 Nov INOXWIND was trading at 134.50. The strike last trading price was 8.15, which was 0.55 higher than the previous day. The implied volatity was 30.89, the open interest changed by 8 which increased total open position to 98

On 27 Nov INOXWIND was trading at 134.07. The strike last trading price was 7.76, which was -2.35 lower than the previous day. The implied volatity was 34.63, the open interest changed by 34 which increased total open position to 89

On 26 Nov INOXWIND was trading at 136.75. The strike last trading price was 10.11, which was 1.32 higher than the previous day. The implied volatity was 32.19, the open interest changed by 21 which increased total open position to 55

On 25 Nov INOXWIND was trading at 134.70. The strike last trading price was 9.14, which was -0.92 lower than the previous day. The implied volatity was 33.31, the open interest changed by 8 which increased total open position to 33

On 24 Nov INOXWIND was trading at 135.81. The strike last trading price was 10.08, which was -1.33 lower than the previous day. The implied volatity was 34.72, the open interest changed by 12 which increased total open position to 24

On 21 Nov INOXWIND was trading at 137.77. The strike last trading price was 11.39, which was -1.36 lower than the previous day. The implied volatity was 31.47, the open interest changed by 5 which increased total open position to 6

On 20 Nov INOXWIND was trading at 138.08. The strike last trading price was 12.75, which was -9.5 lower than the previous day. The implied volatity was 38.73, 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 22.25, 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 22.25, 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 Nov INOXWIND was trading at 146.11. The strike last trading price was 22.25, 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 Oct INOXWIND was trading at 154.08. The strike last trading price was 22.25, 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 Oct INOXWIND was trading at 149.15. The strike last trading price was 22.25, 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 Oct INOXWIND was trading at 146.79. The strike last trading price was 22.25, 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 Oct INOXWIND was trading at 146.28. The strike last trading price was 22.25, 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 16 Oct INOXWIND was trading at 146.84. The strike last trading price was 22.25, 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 15 Oct INOXWIND was trading at 148.58. The strike last trading price was 22.25, 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 14 Oct INOXWIND was trading at 147.20. The strike last trading price was 22.25, 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 Oct INOXWIND was trading at 149.87. The strike last trading price was 22.25, 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 Oct INOXWIND was trading at 150.08. The strike last trading price was 22.25, 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 9 Oct INOXWIND was trading at 146.99. The strike last trading price was 22.25, 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 22.25, 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 130 PE
Delta: -0.77 Vega: 0.09 Theta: -0.06 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	119.80	11.14 ₹ 36,450.08	4.14 13546.08	42.46	199 6,51,128	-45 -1,47,240	595 19,46,840
9 Dec	124.32	6.97 ₹ 22,805.84	0.17 556.24	35.01	410 13,41,520	-136 -4,44,992	640 20,94,080
8 Dec	124.48	6.87 ₹ 22,478.64	3.51 11484.72	32.22	465 15,21,480	-70 -2,29,040	777 25,42,344
5 Dec	130.24	3.54 ₹ 11,582.88	-0.27 -883.44	29.90	538 17,60,336	49 1,60,328	848 27,74,656
4 Dec	129.84	3.87 ₹ 12,662.64	0.01 32.72	30.34	161 5,26,792	22 71,984	801 26,20,872
3 Dec	130.12	3.65 ₹ 11,942.8	0.99 3239.28	29.90	308 10,07,776	65 2,12,680	778 25,45,616
2 Dec	133.29	2.61 ₹ 8,539.92	-0.29 -948.88	30.95	135 4,41,720	16 52,352	713 23,32,936
1 Dec	133.08	2.95 ₹ 9,652.4	0.33 1079.76	31.87	351 11,48,472	127 4,15,544	698 22,83,856
28 Nov	134.50	2.63 ₹ 8,605.36	-0.49 -1603.28	31.85	294 9,61,968	54 1,76,688	571 18,68,312
27 Nov	134.07	3.01 ₹ 9,848.72	0.61 1995.92	30.64	203 6,64,216	26 85,072	517 16,91,624
26 Nov	136.75	2.54 ₹ 8,310.88	-0.69 -2257.68	34.95	322 10,53,584	10 32,720	491 16,06,552
25 Nov	134.70	3.12 ₹ 10,208.64	-0.06 -196.32	35.15	311 10,17,592	79 2,58,488	481 15,73,832
24 Nov	135.81	3.2 ₹ 10,470.4	0.15 490.80	37.14	320 10,47,040	55 1,79,960	394 12,89,168
21 Nov	137.77	2.98 ₹ 9,750.56	0.37 1210.64	38.26	281 9,19,432	107 3,50,104	339 11,09,208
20 Nov	138.08	2.5 ₹ 8,180	0.28 916.16	35.11	84 2,74,848	32 1,04,704	233 7,62,376
19 Nov	139.68	2.15 ₹ 7,034.8	-0.09 -294.48	34.80	216 7,06,752	87 2,84,664	200 6,54,400
18 Nov	140.92	2.26 ₹ 7,394.72	0.8 2617.60	36.64	91 2,97,752	41 1,34,152	108 3,53,376
17 Nov	146.11	1.41 ₹ 4,613.52	-0.09 -294.48	37.34	89 2,91,208	64 2,09,408	65 2,12,680
24 Oct	154.08	10.05 ₹ 32,883.6	0 0.00	-	0 0	0 0	0 0
21 Oct	149.15	10.05 ₹ 32,883.6	0 0.00	-	0 0	0 0	0 0
20 Oct	146.79	10.05 ₹ 32,883.6	0 0.00	-	0 0	0 0	0 0
17 Oct	146.28	10.05 ₹ 32,883.6	0 0.00	9.34	0 0	0 0	0 0
16 Oct	146.84	10.05 ₹ 32,883.6	0 0.00	-	0 0	0 0	0 0
15 Oct	148.58	10.05 ₹ 32,883.6	0 0.00	-	0 0	0 0	0 0
14 Oct	147.20	10.05 ₹ 32,883.6	0 0.00	-	0 0	0 0	0 0
13 Oct	149.87	10.05 ₹ 32,883.6	0 0.00	-	0 0	0 0	0 0
10 Oct	150.08	10.05 ₹ 32,883.6	0 0.00	-	0 0	0 0	0 0
9 Oct	146.99	10.05 ₹ 32,883.6	0 0.00	-	0 0	0 0	0 0
8 Oct	141.41	10.05 ₹ 32,883.6	0 0.00	-	0 0	0 0	0 0
7 Oct	139.38	10.05 ₹ 32,883.6	0 0.00	-	0 0	0 0	0 0
6 Oct	139.38	10.05 ₹ 32,883.6	0 0.00	-	0 0	0 0	0 0
3 Oct	141.37	0 ₹ 0	0 0.00	6.34	0 0	0 0	0 0

For Inox Wind Limited - strike price 130 expiring on 30DEC2025

Delta for 130 PE is -0.77

Historical price for 130 PE is as follows

On 10 Dec INOXWIND was trading at 119.80. The strike last trading price was 11.14, which was 4.14 higher than the previous day. The implied volatity was 42.46, the open interest changed by -45 which decreased total open position to 595

On 9 Dec INOXWIND was trading at 124.32. The strike last trading price was 6.97, which was 0.17 higher than the previous day. The implied volatity was 35.01, the open interest changed by -136 which decreased total open position to 640

On 8 Dec INOXWIND was trading at 124.48. The strike last trading price was 6.87, which was 3.51 higher than the previous day. The implied volatity was 32.22, the open interest changed by -70 which decreased total open position to 777

On 5 Dec INOXWIND was trading at 130.24. The strike last trading price was 3.54, which was -0.27 lower than the previous day. The implied volatity was 29.90, the open interest changed by 49 which increased total open position to 848

On 4 Dec INOXWIND was trading at 129.84. The strike last trading price was 3.87, which was 0.01 higher than the previous day. The implied volatity was 30.34, the open interest changed by 22 which increased total open position to 801

On 3 Dec INOXWIND was trading at 130.12. The strike last trading price was 3.65, which was 0.99 higher than the previous day. The implied volatity was 29.90, the open interest changed by 65 which increased total open position to 778

On 2 Dec INOXWIND was trading at 133.29. The strike last trading price was 2.61, which was -0.29 lower than the previous day. The implied volatity was 30.95, the open interest changed by 16 which increased total open position to 713

On 1 Dec INOXWIND was trading at 133.08. The strike last trading price was 2.95, which was 0.33 higher than the previous day. The implied volatity was 31.87, the open interest changed by 127 which increased total open position to 698

On 28 Nov INOXWIND was trading at 134.50. The strike last trading price was 2.63, which was -0.49 lower than the previous day. The implied volatity was 31.85, the open interest changed by 54 which increased total open position to 571

On 27 Nov INOXWIND was trading at 134.07. The strike last trading price was 3.01, which was 0.61 higher than the previous day. The implied volatity was 30.64, the open interest changed by 26 which increased total open position to 517

On 26 Nov INOXWIND was trading at 136.75. The strike last trading price was 2.54, which was -0.69 lower than the previous day. The implied volatity was 34.95, the open interest changed by 10 which increased total open position to 491

On 25 Nov INOXWIND was trading at 134.70. The strike last trading price was 3.12, which was -0.06 lower than the previous day. The implied volatity was 35.15, the open interest changed by 79 which increased total open position to 481

On 24 Nov INOXWIND was trading at 135.81. The strike last trading price was 3.2, which was 0.15 higher than the previous day. The implied volatity was 37.14, the open interest changed by 55 which increased total open position to 394

On 21 Nov INOXWIND was trading at 137.77. The strike last trading price was 2.98, which was 0.37 higher than the previous day. The implied volatity was 38.26, the open interest changed by 107 which increased total open position to 339

On 20 Nov INOXWIND was trading at 138.08. The strike last trading price was 2.5, which was 0.28 higher than the previous day. The implied volatity was 35.11, the open interest changed by 32 which increased total open position to 233

On 19 Nov INOXWIND was trading at 139.68. The strike last trading price was 2.15, which was -0.09 lower than the previous day. The implied volatity was 34.80, the open interest changed by 87 which increased total open position to 200

On 18 Nov INOXWIND was trading at 140.92. The strike last trading price was 2.26, which was 0.8 higher than the previous day. The implied volatity was 36.64, the open interest changed by 41 which increased total open position to 108

On 17 Nov INOXWIND was trading at 146.11. The strike last trading price was 1.41, which was -0.09 lower than the previous day. The implied volatity was 37.34, the open interest changed by 64 which increased total open position to 65

On 24 Oct INOXWIND was trading at 154.08. The strike last trading price was 10.05, 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 Oct INOXWIND was trading at 149.15. The strike last trading price was 10.05, 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 Oct INOXWIND was trading at 146.79. The strike last trading price was 10.05, 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 Oct INOXWIND was trading at 146.28. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was 9.34, the open interest changed by 0 which decreased total open position to 0

On 16 Oct INOXWIND was trading at 146.84. The strike last trading price was 10.05, 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 15 Oct INOXWIND was trading at 148.58. The strike last trading price was 10.05, 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 14 Oct INOXWIND was trading at 147.20. The strike last trading price was 10.05, 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 Oct INOXWIND was trading at 149.87. The strike last trading price was 10.05, 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 Oct INOXWIND was trading at 150.08. The strike last trading price was 10.05, 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 9 Oct INOXWIND was trading at 146.99. The strike last trading price was 10.05, 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 10.05, 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 10.05, 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 10.05, 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 6.34, 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