Historical option data for INOXWIND
20 May 2026 04:10 PM IST
| INOXWIND 26-May-2026 (5d) 97 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0
Theta: -0.19
Gamma: 0.06624
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 95.27 | 1.66 | -1.34 (-44.67%) | 46.65 | 321 | 33 | 223 | |||||||||
| 19 May | 96.30 | 2.57 | 0.57 (28.50%) | 53.89 | 388 | 43 | 188 | |||||||||
| 18 May | 94.75 | 2.45 | -0.55 (-18.33%) | 60.16 | 193 | 19 | 145 | |||||||||
| 15 May | 95.53 | 3.29 | -0.71 (-17.75%) | 57.82 | 330 | 19 | 124 | |||||||||
| 14 May | 97.59 | 4.54 | 0.54 (13.50%) | 58.16 | 146 | 8 | 105 | |||||||||
| 13 May | 97.25 | 4.43 | 0.43 (10.75%) | 0 | 258 | 1 | 97 | |||||||||
| 12 May | 95.35 | 3.85 | -2.15 (-35.83%) | 0 | 255 | 72 | 95 | |||||||||
| 11 May | 99.83 | 6.28 | -2.72 (-30.22%) | 0 | 6 | 0 | 20 | |||||||||
| 8 May | 103.60 | 9.24 | -0.66 (-6.67%) | 49.06 | 9 | 1 | 20 | |||||||||
| 7 May | 106.65 | 9.9 | 0 (0.00%) | - | 0 | 0 | 19 | |||||||||
| 6 May | 107.11 | 9.9 | 0 (0.00%) | 51.78 | 0 | 0 | 19 | |||||||||
| 5 May | 104.47 | 9.9 | 2.27 (29.75%) | 51.78 | 14 | -3 | 19 | |||||||||
| 4 May | 103.38 | 7.63 | -0.29 (-3.66%) | 51.43 | 38 | 2 | 22 | |||||||||
| 30 Apr | 100.95 | 7.92 | -1.98 (-20.00%) | 51.97 | 2 | 0 | 20 | |||||||||
| 29 Apr | 102.19 | 9.9 | 0.15 (1.54%) | 56.91 | 0 | 0 | 20 | |||||||||
| 28 Apr | 103.07 | 9.9 | -0.6 (-5.71%) | 56.91 | 20 | 18 | 20 | |||||||||
| 27 Apr | 104.09 | 10.5 | -0.95 (-8.30%) | - | 0 | 0 | 2 | |||||||||
| 24 Apr | 100.13 | 10.5 | -0.95 (-8.30%) | - | 0 | 0 | 2 | |||||||||
| 23 Apr | 101.79 | 10.5 | -0.95 (-8.30%) | 48.03 | 0 | 0 | 2 | |||||||||
| 22 Apr | 104.56 | 10.5 | 2.27 (27.58%) | 48.03 | 2 | 0 | 2 | |||||||||
| 21 Apr | 100.05 | 8.23 | 0 (0.00%) | 55.69 | 1 | 0 | 2 | |||||||||
| 20 Apr | 97.35 | 8.23 | -0.15 (-1.79%) | 58.07 | 1 | 0 | 2 | |||||||||
| 17 Apr | 97.90 | 8.38 | 0.89 (11.88%) | 54.31 | 3 | 1 | 2 | |||||||||
| 16 Apr | 95.40 | 7.49 | 6.41 (593.52%) | 61.74 | 8 | 1 | 1 | |||||||||
| 15 Apr | 93.41 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 87.55 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For Inox Wind Limited - strike price 97 expiring on 26MAY2026
Delta for 97 CE is 0.41
Historical price for 97 CE is as follows
On 20 May INOXWIND was trading at 95.27. The strike last trading price was 1.66, which was -1.34 lower than the previous day. The implied volatity was 46.65, the open interest changed by 33 which increased total open position to 223
On 19 May INOXWIND was trading at 96.30. The strike last trading price was 2.57, which was 0.57 higher than the previous day. The implied volatity was 53.89, the open interest changed by 43 which increased total open position to 188
On 18 May INOXWIND was trading at 94.75. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 60.16, the open interest changed by 19 which increased total open position to 145
On 15 May INOXWIND was trading at 95.53. The strike last trading price was 3.29, which was -0.71 lower than the previous day. The implied volatity was 57.82, the open interest changed by 19 which increased total open position to 124
On 14 May INOXWIND was trading at 97.59. The strike last trading price was 4.54, which was 0.54 higher than the previous day. The implied volatity was 58.16, the open interest changed by 8 which increased total open position to 105
On 13 May INOXWIND was trading at 97.25. The strike last trading price was 4.43, which was 0.43 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 97
On 12 May INOXWIND was trading at 95.35. The strike last trading price was 3.85, which was -2.15 lower than the previous day. The implied volatity was 0, the open interest changed by 72 which increased total open position to 95
On 11 May INOXWIND was trading at 99.83. The strike last trading price was 6.28, which was -2.72 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 20
On 8 May INOXWIND was trading at 103.60. The strike last trading price was 9.24, which was -0.66 lower than the previous day. The implied volatity was 49.06, the open interest changed by 1 which increased total open position to 20
On 7 May INOXWIND was trading at 106.65. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 6 May INOXWIND was trading at 107.11. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 51.78, the open interest changed by 0 which decreased total open position to 19
On 5 May INOXWIND was trading at 104.47. The strike last trading price was 9.9, which was 2.27 higher than the previous day. The implied volatity was 51.78, the open interest changed by -3 which decreased total open position to 19
On 4 May INOXWIND was trading at 103.38. The strike last trading price was 7.63, which was -0.29 lower than the previous day. The implied volatity was 51.43, the open interest changed by 2 which increased total open position to 22
On 30 Apr INOXWIND was trading at 100.95. The strike last trading price was 7.92, which was -1.98 lower than the previous day. The implied volatity was 51.97, the open interest changed by 0 which decreased total open position to 20
On 29 Apr INOXWIND was trading at 102.19. The strike last trading price was 9.9, which was 0.15 higher than the previous day. The implied volatity was 56.91, the open interest changed by 0 which decreased total open position to 20
On 28 Apr INOXWIND was trading at 103.07. The strike last trading price was 9.9, which was -0.6 lower than the previous day. The implied volatity was 56.91, the open interest changed by 18 which increased total open position to 20
On 27 Apr INOXWIND was trading at 104.09. The strike last trading price was 10.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr INOXWIND was trading at 100.13. The strike last trading price was 10.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr INOXWIND was trading at 101.79. The strike last trading price was 10.5, which was -0.95 lower than the previous day. The implied volatity was 48.03, the open interest changed by 0 which decreased total open position to 2
On 22 Apr INOXWIND was trading at 104.56. The strike last trading price was 10.5, which was 2.27 higher than the previous day. The implied volatity was 48.03, the open interest changed by 0 which decreased total open position to 2
On 21 Apr INOXWIND was trading at 100.05. The strike last trading price was 8.23, which was 0 lower than the previous day. The implied volatity was 55.69, the open interest changed by 0 which decreased total open position to 2
On 20 Apr INOXWIND was trading at 97.35. The strike last trading price was 8.23, which was -0.15 lower than the previous day. The implied volatity was 58.07, the open interest changed by 0 which decreased total open position to 2
On 17 Apr INOXWIND was trading at 97.90. The strike last trading price was 8.38, which was 0.89 higher than the previous day. The implied volatity was 54.31, the open interest changed by 1 which increased total open position to 2
On 16 Apr INOXWIND was trading at 95.40. The strike last trading price was 7.49, which was 6.41 higher than the previous day. The implied volatity was 61.74, the open interest changed by 1 which increased total open position to 1
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 (5d) 97 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0
Theta: -0.17
Gamma: 0.06616
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 95.27 | 3.22 | 0.07 (2.22%) | 46.71 | 54 | -18 | 48 |
| 19 May | 96.30 | 3.15 | -1.42 (-31.07%) | 51.38 | 65 | -17 | 68 |
| 18 May | 94.75 | 4.61 | 0.12 (2.67%) | 59.28 | 116 | -40 | 84 |
| 15 May | 95.53 | 4.52 | 1.35 (42.59%) | 56.71 | 125 | 12 | 125 |
| 14 May | 97.59 | 3.17 | -0.51 (-13.86%) | 49.71 | 104 | 17 | 114 |
| 13 May | 97.25 | 3.64 | -1.33 (-26.76%) | 51.54 | 75 | -3 | 96 |
| 12 May | 95.35 | 4.88 | 2.78 (132.38%) | 0 | 184 | 72 | 99 |
| 11 May | 99.83 | 2.1 | 0 (0.00%) | 0 | 0 | 0 | 27 |
| 8 May | 103.60 | 2.1 | 2.1 | - | 0 | 0 | 27 |
| 7 May | 106.65 | 2.1 | 2.1 | - | 0 | 0 | 27 |
| 6 May | 107.11 | 2.1 | 2.1 (-13.93%) | 51.62 | 0 | 0 | 27 |
| 5 May | 104.47 | 2.1 | -0.34 (-13.93%) | 51.62 | 16 | 4 | 25 |
| 4 May | 103.38 | 2.35 | -1.09 (-31.69%) | 50.94 | 11 | 10 | 20 |
| 30 Apr | 100.95 | 3.44 | 0.24 (7.50%) | 51.22 | 13 | 1 | 9 |
| 29 Apr | 102.19 | 3.2 | 3.2 (1.27%) | 53.74 | 0 | 0 | 8 |
| 28 Apr | 103.07 | 3.2 | 0.04 (1.27%) | 53.74 | 5 | 0 | 3 |
| 27 Apr | 104.09 | 3.25 | -1.85 (-36.27%) | 56.11 | 3 | 0 | 2 |
| 24 Apr | 100.13 | 5.1 | -16.42 (-76.30%) | 57.94 | 2 | 1 | 1 |
| 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 97 expiring on 26MAY2026
Delta for 97 PE is -0.59
Historical price for 97 PE is as follows
On 20 May INOXWIND was trading at 95.27. The strike last trading price was 3.22, which was 0.07 higher than the previous day. The implied volatity was 46.71, the open interest changed by -18 which decreased total open position to 48
On 19 May INOXWIND was trading at 96.30. The strike last trading price was 3.15, which was -1.42 lower than the previous day. The implied volatity was 51.38, the open interest changed by -17 which decreased total open position to 68
On 18 May INOXWIND was trading at 94.75. The strike last trading price was 4.61, which was 0.12 higher than the previous day. The implied volatity was 59.28, the open interest changed by -40 which decreased total open position to 84
On 15 May INOXWIND was trading at 95.53. The strike last trading price was 4.52, which was 1.35 higher than the previous day. The implied volatity was 56.71, the open interest changed by 12 which increased total open position to 125
On 14 May INOXWIND was trading at 97.59. The strike last trading price was 3.17, which was -0.51 lower than the previous day. The implied volatity was 49.71, the open interest changed by 17 which increased total open position to 114
On 13 May INOXWIND was trading at 97.25. The strike last trading price was 3.64, which was -1.33 lower than the previous day. The implied volatity was 51.54, the open interest changed by -3 which decreased total open position to 96
On 12 May INOXWIND was trading at 95.35. The strike last trading price was 4.88, which was 2.78 higher than the previous day. The implied volatity was 0, the open interest changed by 72 which increased total open position to 99
On 11 May INOXWIND was trading at 99.83. The strike last trading price was 2.1, 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 27
On 8 May INOXWIND was trading at 103.60. The strike last trading price was 2.1, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 7 May INOXWIND was trading at 106.65. The strike last trading price was 2.1, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 6 May INOXWIND was trading at 107.11. The strike last trading price was 2.1, which was 2.1 higher than the previous day. The implied volatity was 51.62, the open interest changed by 0 which decreased total open position to 27
On 5 May INOXWIND was trading at 104.47. The strike last trading price was 2.1, which was -0.34 lower than the previous day. The implied volatity was 51.62, the open interest changed by 4 which increased total open position to 25
On 4 May INOXWIND was trading at 103.38. The strike last trading price was 2.35, which was -1.09 lower than the previous day. The implied volatity was 50.94, the open interest changed by 10 which increased total open position to 20
On 30 Apr INOXWIND was trading at 100.95. The strike last trading price was 3.44, which was 0.24 higher than the previous day. The implied volatity was 51.22, the open interest changed by 1 which increased total open position to 9
On 29 Apr INOXWIND was trading at 102.19. The strike last trading price was 3.2, which was 3.2 higher than the previous day. The implied volatity was 53.74, the open interest changed by 0 which decreased total open position to 8
On 28 Apr INOXWIND was trading at 103.07. The strike last trading price was 3.2, which was 0.04 higher than the previous day. The implied volatity was 53.74, the open interest changed by 0 which decreased total open position to 3
On 27 Apr INOXWIND was trading at 104.09. The strike last trading price was 3.25, which was -1.85 lower than the previous day. The implied volatity was 56.11, the open interest changed by 0 which decreased total open position to 2
On 24 Apr INOXWIND was trading at 100.13. The strike last trading price was 5.1, which was -16.42 lower than the previous day. The implied volatity was 57.94, the open interest changed by 1 which increased total open position to 1
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
