Historical option data for INOXWIND
20 May 2026 04:10 PM IST
| INOXWIND 26-May-2026 (5d) 98 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0
Theta: -0.18
Gamma: 0.06173
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 95.27 | 1.3 | -0.7 (-35.00%) | 47.32 | 76 | -4 | 197 | |||||||||
| 19 May | 96.30 | 2.17 | 0.17 (8.50%) | 54.2 | 230 | 12 | 197 | |||||||||
| 18 May | 94.75 | 2.11 | -0.89 (-29.67%) | 60.48 | 132 | -12 | 184 | |||||||||
| 15 May | 95.53 | 2.84 | -1.16 (-29.00%) | 57.36 | 123 | 18 | 194 | |||||||||
| 14 May | 97.59 | 4.05 | 0.05 (1.25%) | 58.13 | 186 | 22 | 178 | |||||||||
| 13 May | 97.25 | 3.94 | 0.94 (31.33%) | 0 | 277 | 52 | 156 | |||||||||
| 12 May | 95.35 | 3.43 | -5.57 (-61.89%) | 56.91 | 175 | 79 | 103 | |||||||||
| 11 May | 99.83 | 8.68 | -0.32 (-3.56%) | 0 | 0 | 0 | 24 | |||||||||
| 8 May | 103.60 | 8.68 | -0.57 (-6.16%) | 52.01 | 8 | 2 | 24 | |||||||||
| 7 May | 106.65 | 9.25 | -0.41 (-4.24%) | 49.42 | 1 | 0 | 23 | |||||||||
| 6 May | 107.11 | 9.66 | 0 (0.00%) | 55.33 | 0 | 0 | 23 | |||||||||
| 5 May | 104.47 | 9.66 | 1.07 (12.46%) | 55.33 | 1 | 0 | 22 | |||||||||
| 4 May | 103.38 | 8.75 | 1.29 (17.29%) | 54.28 | 94 | 17 | 24 | |||||||||
| 30 Apr | 100.95 | 7.46 | -0.04 (-0.53%) | 52.1 | 11 | 5 | 6 | |||||||||
| 29 Apr | 102.19 | 7.5 | -0.5 (-6.25%) | - | 0 | 0 | 1 | |||||||||
| 28 Apr | 103.07 | 7.5 | -0.5 (-6.25%) | - | 0 | 0 | 1 | |||||||||
| 27 Apr | 104.09 | 7.5 | -0.5 (-6.25%) | - | 0 | 0 | 1 | |||||||||
| 24 Apr | 100.13 | 7.5 | -0.5 (-6.25%) | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 101.79 | 7.5 | -0.5 (-6.25%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 104.56 | 7.5 | -0.5 (-6.25%) | 53.94 | 0 | 0 | 1 | |||||||||
| 21 Apr | 100.05 | 7.5 | 0.5 (7.14%) | 53.94 | 1 | 0 | 1 | |||||||||
| 20 Apr | 97.35 | 7 | 6.02 (614.29%) | 58.51 | 1 | 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 98 expiring on 26MAY2026
Delta for 98 CE is 0.34
Historical price for 98 CE is as follows
On 20 May INOXWIND was trading at 95.27. The strike last trading price was 1.3, which was -0.7 lower than the previous day. The implied volatity was 47.32, the open interest changed by -4 which decreased total open position to 197
On 19 May INOXWIND was trading at 96.30. The strike last trading price was 2.17, which was 0.17 higher than the previous day. The implied volatity was 54.2, the open interest changed by 12 which increased total open position to 197
On 18 May INOXWIND was trading at 94.75. The strike last trading price was 2.11, which was -0.89 lower than the previous day. The implied volatity was 60.48, the open interest changed by -12 which decreased total open position to 184
On 15 May INOXWIND was trading at 95.53. The strike last trading price was 2.84, which was -1.16 lower than the previous day. The implied volatity was 57.36, the open interest changed by 18 which increased total open position to 194
On 14 May INOXWIND was trading at 97.59. The strike last trading price was 4.05, which was 0.05 higher than the previous day. The implied volatity was 58.13, the open interest changed by 22 which increased total open position to 178
On 13 May INOXWIND was trading at 97.25. The strike last trading price was 3.94, which was 0.94 higher than the previous day. The implied volatity was 0, the open interest changed by 52 which increased total open position to 156
On 12 May INOXWIND was trading at 95.35. The strike last trading price was 3.43, which was -5.57 lower than the previous day. The implied volatity was 56.91, the open interest changed by 79 which increased total open position to 103
On 11 May INOXWIND was trading at 99.83. The strike last trading price was 8.68, which was -0.32 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 24
On 8 May INOXWIND was trading at 103.60. The strike last trading price was 8.68, which was -0.57 lower than the previous day. The implied volatity was 52.01, the open interest changed by 2 which increased total open position to 24
On 7 May INOXWIND was trading at 106.65. The strike last trading price was 9.25, which was -0.41 lower than the previous day. The implied volatity was 49.42, the open interest changed by 0 which decreased total open position to 23
On 6 May INOXWIND was trading at 107.11. The strike last trading price was 9.66, which was 0 lower than the previous day. The implied volatity was 55.33, the open interest changed by 0 which decreased total open position to 23
On 5 May INOXWIND was trading at 104.47. The strike last trading price was 9.66, which was 1.07 higher than the previous day. The implied volatity was 55.33, the open interest changed by 0 which decreased total open position to 22
On 4 May INOXWIND was trading at 103.38. The strike last trading price was 8.75, which was 1.29 higher than the previous day. The implied volatity was 54.28, the open interest changed by 17 which increased total open position to 24
On 30 Apr INOXWIND was trading at 100.95. The strike last trading price was 7.46, which was -0.04 lower than the previous day. The implied volatity was 52.1, the open interest changed by 5 which increased total open position to 6
On 29 Apr INOXWIND was trading at 102.19. The strike last trading price was 7.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Apr INOXWIND was trading at 103.07. The strike last trading price was 7.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr INOXWIND was trading at 104.09. The strike last trading price was 7.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr INOXWIND was trading at 100.13. The strike last trading price was 7.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr INOXWIND was trading at 101.79. The strike last trading price was 7.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr INOXWIND was trading at 104.56. The strike last trading price was 7.5, which was -0.5 lower than the previous day. The implied volatity was 53.94, the open interest changed by 0 which decreased total open position to 1
On 21 Apr INOXWIND was trading at 100.05. The strike last trading price was 7.5, which was 0.5 higher than the previous day. The implied volatity was 53.94, the open interest changed by 0 which decreased total open position to 1
On 20 Apr INOXWIND was trading at 97.35. The strike last trading price was 7, which was 6.02 higher than the previous day. The implied volatity was 58.51, 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 (5d) 98 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0
Theta: -0.17
Gamma: 0.06153
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 95.27 | 3.92 | 0.15 (3.98%) | 47.86 | 19 | -2 | 102 |
| 19 May | 96.30 | 3.81 | -1.47 (-27.84%) | 52.59 | 64 | 17 | 105 |
| 18 May | 94.75 | 5.27 | 0.07 (1.35%) | 57.71 | 67 | -35 | 87 |
| 15 May | 95.53 | 5.11 | 1.43 (38.86%) | 55.52 | 67 | -3 | 122 |
| 14 May | 97.59 | 3.62 | -0.53 (-12.77%) | 48.94 | 86 | -30 | 124 |
| 13 May | 97.25 | 4.12 | -1.32 (-24.26%) | 0 | 146 | 7 | 155 |
| 12 May | 95.35 | 5.34 | 2.03 (61.33%) | 0 | 375 | 94 | 302 |
| 11 May | 99.83 | 3.19 | 0.91 (39.91%) | 0 | 206 | 69 | 209 |
| 8 May | 103.60 | 2.23 | 0.64 (40.25%) | 50.52 | 48 | -4 | 141 |
| 7 May | 106.65 | 1.59 | 0.05 (3.25%) | 49.34 | 13 | -5 | 145 |
| 6 May | 107.11 | 1.55 | -0.89 (-36.48%) | 49.79 | 140 | 60 | 140 |
| 5 May | 104.47 | 2.44 | -0.23 (-8.61%) | 52.16 | 103 | 11 | 77 |
| 4 May | 103.38 | 2.65 | -1.18 (-30.81%) | 49.88 | 118 | 45 | 65 |
| 30 Apr | 100.95 | 3.83 | 0.38 (11.01%) | 50.11 | 21 | 2 | 22 |
| 29 Apr | 102.19 | 3.44 | -0.19 (-5.23%) | 50.85 | 19 | 3 | 18 |
| 28 Apr | 103.07 | 3.61 | -0.74 (-17.01%) | 53.24 | 17 | 12 | 14 |
| 27 Apr | 104.09 | 4.35 | 4.35 | - | 0 | 0 | 2 |
| 24 Apr | 100.13 | 4.35 | 4.35 (-80.59%) | 50.99 | 0 | 0 | 2 |
| 23 Apr | 101.79 | 4.35 | -18.06 (-80.59%) | 50.99 | 2 | 1 | 1 |
| 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 98 expiring on 26MAY2026
Delta for 98 PE is -0.65
Historical price for 98 PE is as follows
On 20 May INOXWIND was trading at 95.27. The strike last trading price was 3.92, which was 0.15 higher than the previous day. The implied volatity was 47.86, the open interest changed by -2 which decreased total open position to 102
On 19 May INOXWIND was trading at 96.30. The strike last trading price was 3.81, which was -1.47 lower than the previous day. The implied volatity was 52.59, the open interest changed by 17 which increased total open position to 105
On 18 May INOXWIND was trading at 94.75. The strike last trading price was 5.27, which was 0.07 higher than the previous day. The implied volatity was 57.71, the open interest changed by -35 which decreased total open position to 87
On 15 May INOXWIND was trading at 95.53. The strike last trading price was 5.11, which was 1.43 higher than the previous day. The implied volatity was 55.52, the open interest changed by -3 which decreased total open position to 122
On 14 May INOXWIND was trading at 97.59. The strike last trading price was 3.62, which was -0.53 lower than the previous day. The implied volatity was 48.94, the open interest changed by -30 which decreased total open position to 124
On 13 May INOXWIND was trading at 97.25. The strike last trading price was 4.12, which was -1.32 lower than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 155
On 12 May INOXWIND was trading at 95.35. The strike last trading price was 5.34, which was 2.03 higher than the previous day. The implied volatity was 0, the open interest changed by 94 which increased total open position to 302
On 11 May INOXWIND was trading at 99.83. The strike last trading price was 3.19, which was 0.91 higher than the previous day. The implied volatity was 0, the open interest changed by 69 which increased total open position to 209
On 8 May INOXWIND was trading at 103.60. The strike last trading price was 2.23, which was 0.64 higher than the previous day. The implied volatity was 50.52, the open interest changed by -4 which decreased total open position to 141
On 7 May INOXWIND was trading at 106.65. The strike last trading price was 1.59, which was 0.05 higher than the previous day. The implied volatity was 49.34, the open interest changed by -5 which decreased total open position to 145
On 6 May INOXWIND was trading at 107.11. The strike last trading price was 1.55, which was -0.89 lower than the previous day. The implied volatity was 49.79, the open interest changed by 60 which increased total open position to 140
On 5 May INOXWIND was trading at 104.47. The strike last trading price was 2.44, which was -0.23 lower than the previous day. The implied volatity was 52.16, the open interest changed by 11 which increased total open position to 77
On 4 May INOXWIND was trading at 103.38. The strike last trading price was 2.65, which was -1.18 lower than the previous day. The implied volatity was 49.88, the open interest changed by 45 which increased total open position to 65
On 30 Apr INOXWIND was trading at 100.95. The strike last trading price was 3.83, which was 0.38 higher than the previous day. The implied volatity was 50.11, the open interest changed by 2 which increased total open position to 22
On 29 Apr INOXWIND was trading at 102.19. The strike last trading price was 3.44, which was -0.19 lower than the previous day. The implied volatity was 50.85, the open interest changed by 3 which increased total open position to 18
On 28 Apr INOXWIND was trading at 103.07. The strike last trading price was 3.61, which was -0.74 lower than the previous day. The implied volatity was 53.24, the open interest changed by 12 which increased total open position to 14
On 27 Apr INOXWIND was trading at 104.09. The strike last trading price was 4.35, which was 4.35 higher 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 4.35, which was 4.35 higher than the previous day. The implied volatity was 50.99, 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 4.35, which was -18.06 lower than the previous day. The implied volatity was 50.99, the open interest changed by 1 which increased total open position to 1
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
