Historical option data for INOXWIND
29 May 2026 04:10 PM IST
| INOXWIND 30-Jun-2026 (31d) 96 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0
Theta: -0.08
Gamma: 0.03053
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 93.02 | 4.07 | -1.55 (-27.58%) | 46.85 | 658 | 355 | 440 | |||||||||
| 27 May | 95.81 | 6 | 0.15 (2.56%) | 47.24 | 300 | 84 | 86 | |||||||||
| 26 May | 96.22 | 5.95 | 3.47 (139.92%) | 45.71 | 4 | 3 | 3 | |||||||||
| 25 May | 97.04 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 94.31 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 95.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 95.27 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 96.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 94.75 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 95.53 | 0 | -2.48 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 97.59 | 0 | -2.48 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 97.25 | 0 | -2.48 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 95.35 | 0 | -2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 99.83 | 0 | -2 (-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 | |||||||||
| 27 Apr | 104.09 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 100.13 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 101.79 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 104.56 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 100.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 97.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 97.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 95.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 93.41 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 87.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 86.88 | 2.48 | 0 (0.00%) | 4.83 | 0 | 0 | 0 | |||||||||
| 9 Apr | 85.39 | 0 | 0 (0.00%) | 5.95 | 0 | 0 | 0 | |||||||||
| 8 Apr | 86.51 | 0 | 0 (0.00%) | 5.38 | 0 | 0 | 0 | |||||||||
For Inox Wind Limited - strike price 96 expiring on 30JUN2026
Delta for 96 CE is 0.45
Historical price for 96 CE is as follows
On 29 May INOXWIND was trading at 93.02. The strike last trading price was 4.07, which was -1.55 lower than the previous day. The implied volatity was 46.85, the open interest changed by 355 which increased total open position to 440
On 27 May INOXWIND was trading at 95.81. The strike last trading price was 6, which was 0.15 higher than the previous day. The implied volatity was 47.24, the open interest changed by 84 which increased total open position to 86
On 26 May INOXWIND was trading at 96.22. The strike last trading price was 5.95, which was 3.47 higher than the previous day. The implied volatity was 45.71, the open interest changed by 3 which increased total open position to 3
On 25 May INOXWIND was trading at 97.04. 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 May INOXWIND was trading at 94.31. 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 May INOXWIND was trading at 95.00. 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 May INOXWIND was trading at 95.27. 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 19 May INOXWIND was trading at 96.30. 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 18 May INOXWIND was trading at 94.75. 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 May INOXWIND was trading at 95.53. The strike last trading price was 0, which was -2.48 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 0, which was -2.48 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May INOXWIND was trading at 97.25. The strike last trading price was 0, which was -2.48 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May INOXWIND was trading at 95.35. The strike last trading price was 0, which was -2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May INOXWIND was trading at 99.83. The strike last trading price was 0, which was -2 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 2.48, which was 0 lower than the previous day. The implied volatity was 4.83, 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 0, which was 0 lower than the previous day. The implied volatity was 5.95, 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 0, which was 0 lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0
| INOXWIND 30-Jun-2026 (31d) 96 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0
Theta: -0.06
Gamma: 0.03313
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 93.02 | 6.11 | 1.37 (28.90%) | 43.06 | 499 | 368 | 452 |
| 27 May | 95.81 | 4.6 | -0.4 (-8.00%) | 42.65 | 176 | 69 | 82 |
| 26 May | 96.22 | 4.74 | -1.98 (-29.46%) | 43.85 | 74 | 14 | 15 |
| 25 May | 97.04 | 5.6 | 0 (0.00%) | - | 1 | 0 | 1 |
| 22 May | 94.31 | 5.6 | 0 (0.00%) | - | 1 | 0 | 1 |
| 21 May | 95.00 | 5.6 | 0 (0.00%) | - | 1 | 0 | 1 |
| 20 May | 95.27 | 5.6 | 0 (0.00%) | - | 1 | 0 | 1 |
| 19 May | 96.30 | 5.6 | 0 (0.00%) | - | 1 | 0 | 1 |
| 18 May | 94.75 | 5.6 | 0 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 95.53 | 6.72 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 97.59 | 6.72 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 97.25 | 6.72 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 95.35 | 6.72 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 99.83 | 6.72 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 103.60 | 6.72 | 1.12 (20.00%) | - | 0 | 0 | 1 |
| 7 May | 106.65 | 6.72 | 1.12 (20.00%) | - | 0 | 0 | 1 |
| 6 May | 107.11 | 6.72 | 1.12 (20.00%) | - | 0 | 0 | 1 |
| 5 May | 104.47 | 6.72 | 1.12 (20.00%) | - | 0 | 0 | 1 |
| 4 May | 103.38 | 6.72 | 1.12 (20.00%) | - | 0 | 0 | 1 |
| 30 Apr | 100.95 | 6.72 | 4.72 (236.00%) | 53.64 | 1 | 0 | 1 |
| 29 Apr | 102.19 | 2 | -19.27 (-90.60%) | 29.1 | 1 | 0 | 0 |
| 28 Apr | 103.07 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 104.09 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 100.13 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 101.79 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 104.56 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 100.05 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 97.35 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 97.90 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 95.40 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 93.41 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 87.55 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 86.88 | 21.27 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 85.39 | 21.27 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 86.51 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Inox Wind Limited - strike price 96 expiring on 30JUN2026
Delta for 96 PE is -0.55
Historical price for 96 PE is as follows
On 29 May INOXWIND was trading at 93.02. The strike last trading price was 6.11, which was 1.37 higher than the previous day. The implied volatity was 43.06, the open interest changed by 368 which increased total open position to 452
On 27 May INOXWIND was trading at 95.81. The strike last trading price was 4.6, which was -0.4 lower than the previous day. The implied volatity was 42.65, the open interest changed by 69 which increased total open position to 82
On 26 May INOXWIND was trading at 96.22. The strike last trading price was 4.74, which was -1.98 lower than the previous day. The implied volatity was 43.85, the open interest changed by 14 which increased total open position to 15
On 25 May INOXWIND was trading at 97.04. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May INOXWIND was trading at 94.31. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May INOXWIND was trading at 95.00. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May INOXWIND was trading at 95.27. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May INOXWIND was trading at 96.30. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May INOXWIND was trading at 94.75. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May INOXWIND was trading at 95.53. The strike last trading price was 6.72, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May INOXWIND was trading at 97.59. The strike last trading price was 6.72, 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 13 May INOXWIND was trading at 97.25. The strike last trading price was 6.72, 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 6.72, 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 11 May INOXWIND was trading at 99.83. The strike last trading price was 6.72, 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 8 May INOXWIND was trading at 103.60. The strike last trading price was 6.72, which was 1.12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May INOXWIND was trading at 106.65. The strike last trading price was 6.72, which was 1.12 higher than the previous day. The implied volatity was -, 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 6.72, which was 1.12 higher 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 6.72, which was 1.12 higher 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 6.72, which was 1.12 higher 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 6.72, which was 4.72 higher than the previous day. The implied volatity was 53.64, the open interest changed by 0 which decreased total open position to 1
On 29 Apr INOXWIND was trading at 102.19. The strike last trading price was 2, which was -19.27 lower than the previous day. The implied volatity was 29.1, 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 21.27, 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 21.27, 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 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
