Historical option data for INOXWIND
01 Jun 2026 04:11 PM IST
| INOXWIND 30-Jun-2026 (28d) 90 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0
Theta: -0.06
Gamma: 0.03651
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Jun | 83.84 | 1.73 | -5.27 (-75.29%) | 40.15 | 6,209 | 1,675 | 1,850 | |||||||||
| 29 May | 93.02 | 7.05 | -2.11 (-23.03%) | 46.71 | 144 | 49 | 174 | |||||||||
| 27 May | 95.81 | 9.4 | 0.17 (1.84%) | 48.2 | 117 | 44 | 124 | |||||||||
| 26 May | 96.22 | 9.3 | -1 (-9.71%) | 44.43 | 63 | 18 | 81 | |||||||||
| 25 May | 97.04 | 10.3 | 1.3 (14.44%) | 49.92 | 70 | 42 | 61 | |||||||||
| 22 May | 94.31 | 8.95 | -2.05 (-18.64%) | 52.08 | 13 | 7 | 14 | |||||||||
| 21 May | 95.00 | 11 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 20 May | 95.27 | 11 | 0 (0.00%) | 51.54 | 0 | 0 | 7 | |||||||||
| 19 May | 96.30 | 11 | 2 (22.22%) | 51.54 | 4 | 2 | 6 | |||||||||
| 18 May | 94.75 | 9.44 | -0.56 (-5.60%) | 48.91 | 5 | 3 | 3 | |||||||||
| 15 May | 95.53 | 10.08 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 97.59 | 10.08 | -8.42 (-45.51%) | 0 | 1 | -1 | 0 | |||||||||
| 13 May | 97.25 | 18.5 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 95.35 | 18.5 | 0.5 (2.78%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 99.83 | 18.5 | 0.5 (2.78%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 103.60 | 18.5 | -1.5 (-7.50%) | 65.98 | 1 | 0 | 0 | |||||||||
| 7 May | 106.65 | 20 | 5 (33.33%) | 53.71 | 1 | 0 | 1 | |||||||||
| 6 May | 107.11 | 15 | -0.6 (-3.85%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 104.47 | 15 | -0.6 (-3.85%) | - | 0 | 0 | 1 | |||||||||
| 4 May | 103.38 | 15 | -0.6 (-3.85%) | - | 0 | 0 | 1 | |||||||||
| 30 Apr | 100.95 | 15 | 11.36 (312.09%) | 49.84 | 1 | 0 | 0 | |||||||||
| 29 Apr | 102.19 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 103.07 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 104.09 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 100.13 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 101.79 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 104.56 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 100.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 97.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 97.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 95.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 93.41 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 87.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 86.88 | 3.64 | 0 (0.00%) | 0.54 | 0 | 0 | 0 | |||||||||
| 9 Apr | 85.39 | 3.64 | 0 (0.00%) | 2.1 | 0 | 0 | 0 | |||||||||
| 8 Apr | 86.51 | 3.64 | 0 (0.00%) | 1.77 | 0 | 0 | 0 | |||||||||
| 7 Apr | 81.03 | 3.64 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 80.95 | 3.64 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 79.55 | 3.64 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Inox Wind Limited - strike price 90 expiring on 30JUN2026
Delta for 90 CE is 0.3
Historical price for 90 CE is as follows
On 1 Jun INOXWIND was trading at 83.84. The strike last trading price was 1.73, which was -5.27 lower than the previous day. The implied volatity was 40.15, the open interest changed by 1675 which increased total open position to 1850
On 29 May INOXWIND was trading at 93.02. The strike last trading price was 7.05, which was -2.11 lower than the previous day. The implied volatity was 46.71, the open interest changed by 49 which increased total open position to 174
On 27 May INOXWIND was trading at 95.81. The strike last trading price was 9.4, which was 0.17 higher than the previous day. The implied volatity was 48.2, the open interest changed by 44 which increased total open position to 124
On 26 May INOXWIND was trading at 96.22. The strike last trading price was 9.3, which was -1 lower than the previous day. The implied volatity was 44.43, the open interest changed by 18 which increased total open position to 81
On 25 May INOXWIND was trading at 97.04. The strike last trading price was 10.3, which was 1.3 higher than the previous day. The implied volatity was 49.92, the open interest changed by 42 which increased total open position to 61
On 22 May INOXWIND was trading at 94.31. The strike last trading price was 8.95, which was -2.05 lower than the previous day. The implied volatity was 52.08, the open interest changed by 7 which increased total open position to 14
On 21 May INOXWIND was trading at 95.00. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 May INOXWIND was trading at 95.27. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 51.54, the open interest changed by 0 which decreased total open position to 7
On 19 May INOXWIND was trading at 96.30. The strike last trading price was 11, which was 2 higher than the previous day. The implied volatity was 51.54, the open interest changed by 2 which increased total open position to 6
On 18 May INOXWIND was trading at 94.75. The strike last trading price was 9.44, which was -0.56 lower than the previous day. The implied volatity was 48.91, the open interest changed by 3 which increased total open position to 3
On 15 May INOXWIND was trading at 95.53. The strike last trading price was 10.08, 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 May INOXWIND was trading at 97.59. The strike last trading price was 10.08, which was -8.42 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 0
On 13 May INOXWIND was trading at 97.25. The strike last trading price was 18.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May INOXWIND was trading at 95.35. The strike last trading price was 18.5, which was 0.5 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May INOXWIND was trading at 99.83. The strike last trading price was 18.5, which was 0.5 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May INOXWIND was trading at 103.60. The strike last trading price was 18.5, which was -1.5 lower than the previous day. The implied volatity was 65.98, the open interest changed by 0 which decreased total open position to 0
On 7 May INOXWIND was trading at 106.65. The strike last trading price was 20, which was 5 higher than the previous day. The implied volatity was 53.71, the open interest changed by 0 which decreased total open position to 1
On 6 May INOXWIND was trading at 107.11. The strike last trading price was 15, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May INOXWIND was trading at 104.47. The strike last trading price was 15, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May INOXWIND was trading at 103.38. The strike last trading price was 15, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr INOXWIND was trading at 100.95. The strike last trading price was 15, which was 11.36 higher than the previous day. The implied volatity was 49.84, the open interest changed by 0 which decreased total open position to 0
On 29 Apr INOXWIND was trading at 102.19. 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 28 Apr INOXWIND was trading at 103.07. 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 27 Apr INOXWIND was trading at 104.09. 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 24 Apr INOXWIND was trading at 100.13. 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 23 Apr INOXWIND was trading at 101.79. 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 22 Apr INOXWIND was trading at 104.56. 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 21 Apr INOXWIND was trading at 100.05. 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 20 Apr INOXWIND was trading at 97.35. 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 17 Apr INOXWIND was trading at 97.90. 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 16 Apr INOXWIND was trading at 95.40. 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 15 Apr INOXWIND was trading at 93.41. 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 13 Apr INOXWIND was trading at 87.55. 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 10 Apr INOXWIND was trading at 86.88. The strike last trading price was 3.64, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 9 Apr INOXWIND was trading at 85.39. The strike last trading price was 3.64, which was 0 lower than the previous day. The implied volatity was 2.1, the open interest changed by 0 which decreased total open position to 0
On 8 Apr INOXWIND was trading at 86.51. The strike last trading price was 3.64, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 7 Apr INOXWIND was trading at 81.03. The strike last trading price was 3.64, 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 Apr INOXWIND was trading at 80.95. The strike last trading price was 3.64, 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 2 Apr INOXWIND was trading at 79.55. The strike last trading price was 3.64, 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 30-Jun-2026 (28d) 90 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 0
Theta: -0.05
Gamma: 0.03615
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Jun | 83.84 | 7.53 | 4.31 (133.85%) | 40.38 | 3,040 | -252 | 365 |
| 29 May | 93.02 | 3.2 | 0.75 (30.61%) | 44.08 | 941 | 277 | 625 |
| 27 May | 95.81 | 2.28 | 0.28 (14.00%) | 43.81 | 268 | 113 | 347 |
| 26 May | 96.22 | 2.33 | -0.12 (-4.90%) | 43.27 | 185 | 73 | 233 |
| 25 May | 97.04 | 2.47 | -0.88 (-26.27%) | 46.18 | 157 | 51 | 160 |
| 22 May | 94.31 | 3.35 | 0.13 (4.04%) | 45.03 | 52 | 32 | 107 |
| 21 May | 95.00 | 3.34 | -0.14 (-4.02%) | 46.14 | 74 | 46 | 75 |
| 20 May | 95.27 | 3.48 | 0.19 (5.78%) | 48.09 | 15 | 3 | 30 |
| 19 May | 96.30 | 3.29 | -0.89 (-21.29%) | 50.08 | 19 | 10 | 25 |
| 18 May | 94.75 | 4.18 | -0.06 (-1.42%) | 51.02 | 7 | 4 | 14 |
| 15 May | 95.53 | 4.24 | 0.02 (0.47%) | 52.49 | 8 | 4 | 7 |
| 14 May | 97.59 | 4.22 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 13 May | 97.25 | 4.22 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 12 May | 95.35 | 4.22 | 1.91 (82.68%) | 51.53 | 4 | 2 | 2 |
| 11 May | 99.83 | 2.31 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 8 May | 103.60 | 2.31 | 2.31 | - | 0 | 0 | 0 |
| 7 May | 106.65 | 2.31 | 2.31 (-14.44%) | 54.15 | 0 | 0 | 0 |
| 6 May | 107.11 | 2.31 | -0.39 (-14.44%) | 54.15 | 10 | -5 | 3 |
| 5 May | 104.47 | 2.7 | -0.7 (-20.59%) | 55.23 | 1 | 0 | 9 |
| 4 May | 103.38 | 3.4 | -0.95 (-21.84%) | 53.26 | 2 | -1 | 8 |
| 30 Apr | 100.95 | 4.35 | -12.19 (-73.70%) | 58.4 | 9 | 3 | 3 |
| 29 Apr | 102.19 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 103.07 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 104.09 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 100.13 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 101.79 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 104.56 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 100.05 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 97.35 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 97.90 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 95.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 93.41 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 87.55 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 86.88 | 16.54 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 85.39 | 16.54 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 86.51 | 16.54 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 81.03 | 16.54 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 80.95 | 16.54 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 79.55 | 16.54 | 0 (0.00%) | - | 0 | 0 | 0 |
For Inox Wind Limited - strike price 90 expiring on 30JUN2026
Delta for 90 PE is -0.7
Historical price for 90 PE is as follows
On 1 Jun INOXWIND was trading at 83.84. The strike last trading price was 7.53, which was 4.31 higher than the previous day. The implied volatity was 40.38, the open interest changed by -252 which decreased total open position to 365
On 29 May INOXWIND was trading at 93.02. The strike last trading price was 3.2, which was 0.75 higher than the previous day. The implied volatity was 44.08, the open interest changed by 277 which increased total open position to 625
On 27 May INOXWIND was trading at 95.81. The strike last trading price was 2.28, which was 0.28 higher than the previous day. The implied volatity was 43.81, the open interest changed by 113 which increased total open position to 347
On 26 May INOXWIND was trading at 96.22. The strike last trading price was 2.33, which was -0.12 lower than the previous day. The implied volatity was 43.27, the open interest changed by 73 which increased total open position to 233
On 25 May INOXWIND was trading at 97.04. The strike last trading price was 2.47, which was -0.88 lower than the previous day. The implied volatity was 46.18, the open interest changed by 51 which increased total open position to 160
On 22 May INOXWIND was trading at 94.31. The strike last trading price was 3.35, which was 0.13 higher than the previous day. The implied volatity was 45.03, the open interest changed by 32 which increased total open position to 107
On 21 May INOXWIND was trading at 95.00. The strike last trading price was 3.34, which was -0.14 lower than the previous day. The implied volatity was 46.14, the open interest changed by 46 which increased total open position to 75
On 20 May INOXWIND was trading at 95.27. The strike last trading price was 3.48, which was 0.19 higher than the previous day. The implied volatity was 48.09, the open interest changed by 3 which increased total open position to 30
On 19 May INOXWIND was trading at 96.30. The strike last trading price was 3.29, which was -0.89 lower than the previous day. The implied volatity was 50.08, the open interest changed by 10 which increased total open position to 25
On 18 May INOXWIND was trading at 94.75. The strike last trading price was 4.18, which was -0.06 lower than the previous day. The implied volatity was 51.02, the open interest changed by 4 which increased total open position to 14
On 15 May INOXWIND was trading at 95.53. The strike last trading price was 4.24, which was 0.02 higher than the previous day. The implied volatity was 52.49, the open interest changed by 4 which increased total open position to 7
On 14 May INOXWIND was trading at 97.59. The strike last trading price was 4.22, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 13 May INOXWIND was trading at 97.25. The strike last trading price was 4.22, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 12 May INOXWIND was trading at 95.35. The strike last trading price was 4.22, which was 1.91 higher than the previous day. The implied volatity was 51.53, the open interest changed by 2 which increased total open position to 2
On 11 May INOXWIND was trading at 99.83. The strike last trading price was 2.31, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May INOXWIND was trading at 103.60. The strike last trading price was 2.31, which was 2.31 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May INOXWIND was trading at 106.65. The strike last trading price was 2.31, which was 2.31 higher than the previous day. The implied volatity was 54.15, the open interest changed by 0 which decreased total open position to 0
On 6 May INOXWIND was trading at 107.11. The strike last trading price was 2.31, which was -0.39 lower than the previous day. The implied volatity was 54.15, the open interest changed by -5 which decreased total open position to 3
On 5 May INOXWIND was trading at 104.47. The strike last trading price was 2.7, which was -0.7 lower than the previous day. The implied volatity was 55.23, the open interest changed by 0 which decreased total open position to 9
On 4 May INOXWIND was trading at 103.38. The strike last trading price was 3.4, which was -0.95 lower than the previous day. The implied volatity was 53.26, the open interest changed by -1 which decreased total open position to 8
On 30 Apr INOXWIND was trading at 100.95. The strike last trading price was 4.35, which was -12.19 lower than the previous day. The implied volatity was 58.4, the open interest changed by 3 which increased total open position to 3
On 29 Apr INOXWIND was trading at 102.19. 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 28 Apr INOXWIND was trading at 103.07. 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 27 Apr INOXWIND was trading at 104.09. 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 24 Apr INOXWIND was trading at 100.13. 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 23 Apr INOXWIND was trading at 101.79. 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 22 Apr INOXWIND was trading at 104.56. 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 21 Apr INOXWIND was trading at 100.05. 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 20 Apr INOXWIND was trading at 97.35. 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 17 Apr INOXWIND was trading at 97.90. 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 16 Apr INOXWIND was trading at 95.40. 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 15 Apr INOXWIND was trading at 93.41. 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 13 Apr INOXWIND was trading at 87.55. 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 10 Apr INOXWIND was trading at 86.88. The strike last trading price was 16.54, 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 Apr INOXWIND was trading at 85.39. The strike last trading price was 16.54, 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 Apr INOXWIND was trading at 86.51. The strike last trading price was 16.54, 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 Apr INOXWIND was trading at 81.03. The strike last trading price was 16.54, 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 Apr INOXWIND was trading at 80.95. The strike last trading price was 16.54, 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 2 Apr INOXWIND was trading at 79.55. The strike last trading price was 16.54, 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
