Historical option data for INOXWIND
25 May 2026 04:10 PM IST
| INOXWIND 26-May-2026 96 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0
Theta: -0.35
Gamma: 0.13727
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 97.04 | 1.75 | 0.75 (75.00%) | 43.79 | 177 | -39 | 104 | |||||||||
| 22 May | 94.31 | 0.66 | -0.34 (-34.00%) | 29.74 | 360 | 37 | 143 | |||||||||
| 21 May | 95.00 | 1.41 | -0.59 (-29.50%) | 41.28 | 189 | -14 | 106 | |||||||||
| 20 May | 95.27 | 2 | -1 (-33.33%) | 45.8 | 228 | 24 | 120 | |||||||||
| 19 May | 96.30 | 3.03 | 0.03 (1.00%) | 54.88 | 247 | 54 | 95 | |||||||||
| 18 May | 94.75 | 2.75 | -1.25 (-31.25%) | 57.4 | 234 | -12 | 42 | |||||||||
| 15 May | 95.53 | 3.67 | -1.33 (-26.60%) | 57.06 | 91 | -6 | 54 | |||||||||
| 14 May | 97.59 | 5.12 | 0.12 (2.40%) | 56.87 | 78 | 28 | 59 | |||||||||
| 13 May | 97.25 | 5.03 | 1.03 (25.75%) | 0 | 106 | 26 | 31 | |||||||||
| 12 May | 95.35 | 4.13 | 3.13 (313.00%) | 54.51 | 10 | 5 | 5 | |||||||||
| 11 May | 99.83 | 0 | -1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 103.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 106.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 107.11 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 104.47 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 103.38 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 100.95 | 0 | 0 | - | 0 | 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 | 10 | 10 | |||||||||
For Inox Wind Limited - strike price 96 expiring on 26MAY2026
Delta for 96 CE is 0.69
Historical price for 96 CE is as follows
On 25 May INOXWIND was trading at 97.04. The strike last trading price was 1.75, which was 0.75 higher than the previous day. The implied volatity was 43.79, the open interest changed by -39 which decreased total open position to 104
On 22 May INOXWIND was trading at 94.31. The strike last trading price was 0.66, which was -0.34 lower than the previous day. The implied volatity was 29.74, the open interest changed by 37 which increased total open position to 143
On 21 May INOXWIND was trading at 95.00. The strike last trading price was 1.41, which was -0.59 lower than the previous day. The implied volatity was 41.28, the open interest changed by -14 which decreased total open position to 106
On 20 May INOXWIND was trading at 95.27. The strike last trading price was 2, which was -1 lower than the previous day. The implied volatity was 45.8, the open interest changed by 24 which increased total open position to 120
On 19 May INOXWIND was trading at 96.30. The strike last trading price was 3.03, which was 0.03 higher than the previous day. The implied volatity was 54.88, the open interest changed by 54 which increased total open position to 95
On 18 May INOXWIND was trading at 94.75. The strike last trading price was 2.75, which was -1.25 lower than the previous day. The implied volatity was 57.4, the open interest changed by -12 which decreased total open position to 42
On 15 May INOXWIND was trading at 95.53. The strike last trading price was 3.67, which was -1.33 lower than the previous day. The implied volatity was 57.06, the open interest changed by -6 which decreased total open position to 54
On 14 May INOXWIND was trading at 97.59. The strike last trading price was 5.12, which was 0.12 higher than the previous day. The implied volatity was 56.87, the open interest changed by 28 which increased total open position to 59
On 13 May INOXWIND was trading at 97.25. The strike last trading price was 5.03, which was 1.03 higher than the previous day. The implied volatity was 0, the open interest changed by 26 which increased total open position to 31
On 12 May INOXWIND was trading at 95.35. The strike last trading price was 4.13, which was 3.13 higher than the previous day. The implied volatity was 54.51, the open interest changed by 5 which increased total open position to 5
On 11 May INOXWIND was trading at 99.83. The strike last trading price was 0, which was -1 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 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 May INOXWIND was trading at 106.65. 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 May INOXWIND was trading at 107.11. 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 5 May INOXWIND was trading at 104.47. 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 4 May INOXWIND was trading at 103.38. 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 30 Apr INOXWIND was trading at 100.95. 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 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 10 which increased total open position to 10
| INOXWIND 26-May-2026 96 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0
Theta: -0.29
Gamma: 0.14858
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 97.04 | 0.43 | -1.76 (-80.37%) | 39.36 | 154 | -51 | 68 |
| 22 May | 94.31 | 1.95 | -0.36 (-15.58%) | 27.29 | 39 | -25 | 120 |
| 21 May | 95.00 | 2.33 | -0.32 (-12.08%) | 37.19 | 173 | 109 | 145 |
| 20 May | 95.27 | 2.58 | 0.05 (1.98%) | 46.07 | 39 | -8 | 38 |
| 19 May | 96.30 | 2.53 | -1.42 (-35.95%) | 52.5 | 55 | -10 | 46 |
| 18 May | 94.75 | 3.99 | 0.09 (2.31%) | 58.82 | 109 | -14 | 56 |
| 15 May | 95.53 | 4.02 | 1.27 (46.18%) | 56.52 | 78 | 7 | 74 |
| 14 May | 97.59 | 2.72 | -0.54 (-16.56%) | 49.85 | 87 | -12 | 66 |
| 13 May | 97.25 | 3.27 | -1.17 (-26.35%) | 0 | 50 | 11 | 78 |
| 12 May | 95.35 | 4.29 | 1.76 (69.57%) | 0 | 124 | -6 | 66 |
| 11 May | 99.83 | 2.5 | 0.89 (55.28%) | 0 | 3 | -2 | 72 |
| 8 May | 103.60 | 1.61 | 0.16 (11.03%) | 51.04 | 14 | -5 | 75 |
| 7 May | 106.65 | 1.45 | 0.31 (27.19%) | 50.54 | 4 | -1 | 80 |
| 6 May | 107.11 | 1.16 | -0.71 (-37.97%) | 50.13 | 54 | -2 | 74 |
| 5 May | 104.47 | 1.87 | -0.24 (-11.37%) | 52.24 | 97 | 35 | 77 |
| 4 May | 103.38 | 2.1 | -0.96 (-31.37%) | 51.59 | 104 | 37 | 41 |
| 30 Apr | 100.95 | 3.06 | 0.31 (11.27%) | - | 0 | 0 | 4 |
| 29 Apr | 102.19 | 3.06 | 0.31 (11.27%) | - | 0 | 0 | 4 |
| 28 Apr | 103.07 | 3.06 | 0.31 (11.27%) | 56.8 | 0 | 0 | 4 |
| 27 Apr | 104.09 | 3.06 | -1.29 (-29.66%) | 56.8 | 4 | -1 | 5 |
| 24 Apr | 100.13 | 4.35 | -16.28 (-78.91%) | 55.12 | 7 | 5 | 5 |
| 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 | 10 | 10 |
For Inox Wind Limited - strike price 96 expiring on 26MAY2026
Delta for 96 PE is -0.29
Historical price for 96 PE is as follows
On 25 May INOXWIND was trading at 97.04. The strike last trading price was 0.43, which was -1.76 lower than the previous day. The implied volatity was 39.36, the open interest changed by -51 which decreased total open position to 68
On 22 May INOXWIND was trading at 94.31. The strike last trading price was 1.95, which was -0.36 lower than the previous day. The implied volatity was 27.29, the open interest changed by -25 which decreased total open position to 120
On 21 May INOXWIND was trading at 95.00. The strike last trading price was 2.33, which was -0.32 lower than the previous day. The implied volatity was 37.19, the open interest changed by 109 which increased total open position to 145
On 20 May INOXWIND was trading at 95.27. The strike last trading price was 2.58, which was 0.05 higher than the previous day. The implied volatity was 46.07, the open interest changed by -8 which decreased total open position to 38
On 19 May INOXWIND was trading at 96.30. The strike last trading price was 2.53, which was -1.42 lower than the previous day. The implied volatity was 52.5, the open interest changed by -10 which decreased total open position to 46
On 18 May INOXWIND was trading at 94.75. The strike last trading price was 3.99, which was 0.09 higher than the previous day. The implied volatity was 58.82, the open interest changed by -14 which decreased total open position to 56
On 15 May INOXWIND was trading at 95.53. The strike last trading price was 4.02, which was 1.27 higher than the previous day. The implied volatity was 56.52, the open interest changed by 7 which increased total open position to 74
On 14 May INOXWIND was trading at 97.59. The strike last trading price was 2.72, which was -0.54 lower than the previous day. The implied volatity was 49.85, the open interest changed by -12 which decreased total open position to 66
On 13 May INOXWIND was trading at 97.25. The strike last trading price was 3.27, which was -1.17 lower than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 78
On 12 May INOXWIND was trading at 95.35. The strike last trading price was 4.29, which was 1.76 higher than the previous day. The implied volatity was 0, the open interest changed by -6 which decreased total open position to 66
On 11 May INOXWIND was trading at 99.83. The strike last trading price was 2.5, which was 0.89 higher than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 72
On 8 May INOXWIND was trading at 103.60. The strike last trading price was 1.61, which was 0.16 higher than the previous day. The implied volatity was 51.04, the open interest changed by -5 which decreased total open position to 75
On 7 May INOXWIND was trading at 106.65. The strike last trading price was 1.45, which was 0.31 higher than the previous day. The implied volatity was 50.54, the open interest changed by -1 which decreased total open position to 80
On 6 May INOXWIND was trading at 107.11. The strike last trading price was 1.16, which was -0.71 lower than the previous day. The implied volatity was 50.13, the open interest changed by -2 which decreased total open position to 74
On 5 May INOXWIND was trading at 104.47. The strike last trading price was 1.87, which was -0.24 lower than the previous day. The implied volatity was 52.24, the open interest changed by 35 which increased total open position to 77
On 4 May INOXWIND was trading at 103.38. The strike last trading price was 2.1, which was -0.96 lower than the previous day. The implied volatity was 51.59, the open interest changed by 37 which increased total open position to 41
On 30 Apr INOXWIND was trading at 100.95. The strike last trading price was 3.06, which was 0.31 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 Apr INOXWIND was trading at 102.19. The strike last trading price was 3.06, which was 0.31 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 28 Apr INOXWIND was trading at 103.07. The strike last trading price was 3.06, which was 0.31 higher than the previous day. The implied volatity was 56.8, the open interest changed by 0 which decreased total open position to 4
On 27 Apr INOXWIND was trading at 104.09. The strike last trading price was 3.06, which was -1.29 lower than the previous day. The implied volatity was 56.8, the open interest changed by -1 which decreased total open position to 5
On 24 Apr INOXWIND was trading at 100.13. The strike last trading price was 4.35, which was -16.28 lower than the previous day. The implied volatity was 55.12, the open interest changed by 5 which increased total open position to 5
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 10 which increased total open position to 10
