IEX

Indian Energy Exc Ltd

143.2 +0.75 (0.53%)

L: 141.66 H: 143.95

Back to Option Chain

Historical option data for IEX
12 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

IEX 30-DEC-2025 142.5 CE
Delta: 0.56 Vega: 0.12 Theta: -0.10 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	143.20	3.57 ₹ 13,387.5	0.15 562.50	24.11	927 34,76,250	43 1,61,250	533 19,98,750
11 Dec	142.45	3.38 ₹ 12,675	0.93 3487.50	23.16	1,068 40,05,000	19 71,250	487 18,26,250
10 Dec	139.47	2.36 ₹ 8,850	-0.94 -3525.00	27.14	916 34,35,000	19 71,250	472 17,70,000
9 Dec	141.19	3.29 ₹ 12,337.5	-0.54 -2025.00	25.87	954 35,77,500	149 5,58,750	454 17,02,500
8 Dec	141.91	3.74 ₹ 14,025	-2.21 -8287.50	26.01	319 11,96,250	34 1,27,500	308 11,55,000

5 Dec	145.31	6.03 ₹ 22,612.5	-1.89 -7087.50	24.12	62 2,32,500	1 3,750	274 10,27,500
4 Dec	147.93	7.82 ₹ 29,325	-1.11 -4162.50	25.99	53 1,98,750	-17 -63,750	274 10,27,500
3 Dec	148.89	8.92 ₹ 33,450	0.34 1275.00	26.55	43 1,61,250	2 7,500	293 10,98,750
2 Dec	148.54	8.59 ₹ 32,212.5	0.79 2962.50	26.56	234 8,77,500	-24 -90,000	293 10,98,750
1 Dec	146.70	7.9 ₹ 29,625	4.49 16837.50	28.03	1,876 70,35,000	-180 -6,75,000	339 12,71,250
28 Nov	139.29	3.59 ₹ 13,462.5	-1.67 -6262.50	25.93	1,833 68,73,750	150 5,62,500	519 19,46,250
27 Nov	140.90	5.23 ₹ 19,612.5	-0.54 -2025.00	32.30	441 16,53,750	74 2,77,500	368 13,80,000
26 Nov	141.76	5.79 ₹ 21,712.5	0.72 2700.00	31.88	407 15,26,250	49 1,83,750	294 11,02,500
25 Nov	140.24	5.1 ₹ 19,125	-0.32 -1200.00	31.85	337 12,63,750	77 2,88,750	246 9,22,500
24 Nov	140.29	5.2 ₹ 19,500	-0.67 -2512.50	32.58	179 6,71,250	42 1,57,500	167 6,26,250
21 Nov	141.12	5.75 ₹ 21,562.5	-1.38 -5175.00	31.56	155 5,81,250	58 2,17,500	126 4,72,500
20 Nov	143.13	7.09 ₹ 26,587.5	3.36 12600.00	32.49	139 5,21,250	61 2,28,750	69 2,58,750
19 Nov	137.11	3.73 ₹ 13,987.5	-13.27 -49762.50	29.03	8 30,000	6 22,500	6 22,500
18 Nov	136.65	17 ₹ 63,750	0 0.00	2.91	0 0	0 0	0 0
17 Nov	137.55	17 ₹ 63,750	0 0.00	2.09	0 0	0 0	0 0
14 Nov	137.55	17 ₹ 63,750	0 0.00	2.12	0 0	0 0	0 0
13 Nov	138.45	17 ₹ 63,750	0 0.00	1.62	0 0	0 0	0 0
12 Nov	139.43	17 ₹ 63,750	0 0.00	0.87	0 0	0 0	0 0
11 Nov	139.34	17 ₹ 63,750	0 0.00	0.86	0 0	0 0	0 0
10 Nov	139.58	17 ₹ 63,750	0 0.00	0.79	0 0	0 0	0 0
7 Nov	138.96	17 ₹ 63,750	0 0.00	0.97	0 0	0 0	0 0
6 Nov	138.14	17 ₹ 63,750	0 0.00	1.47	0 0	0 0	0 0
4 Nov	137.66	17 ₹ 63,750	0 0.00	1.42	0 0	0 0	0 0
3 Nov	140.01	17 ₹ 63,750	0 0.00	0.04	0 0	0 0	0 0
31 Oct	139.06	17 ₹ 63,750	0 0.00	-	0 0	0 0	0 0
30 Oct	143.55	17 ₹ 63,750	0 0.00	-	0 0	0 0	0 0
29 Oct	148.66	17 ₹ 63,750	0 0.00	-	0 0	0 0	0 0

For Indian Energy Exc Ltd - strike price 142.5 expiring on 30DEC2025

Delta for 142.5 CE is 0.56

Historical price for 142.5 CE is as follows

On 12 Dec IEX was trading at 143.20. The strike last trading price was 3.57, which was 0.15 higher than the previous day. The implied volatity was 24.11, the open interest changed by 43 which increased total open position to 533

On 11 Dec IEX was trading at 142.45. The strike last trading price was 3.38, which was 0.93 higher than the previous day. The implied volatity was 23.16, the open interest changed by 19 which increased total open position to 487

On 10 Dec IEX was trading at 139.47. The strike last trading price was 2.36, which was -0.94 lower than the previous day. The implied volatity was 27.14, the open interest changed by 19 which increased total open position to 472

On 9 Dec IEX was trading at 141.19. The strike last trading price was 3.29, which was -0.54 lower than the previous day. The implied volatity was 25.87, the open interest changed by 149 which increased total open position to 454

On 8 Dec IEX was trading at 141.91. The strike last trading price was 3.74, which was -2.21 lower than the previous day. The implied volatity was 26.01, the open interest changed by 34 which increased total open position to 308

On 5 Dec IEX was trading at 145.31. The strike last trading price was 6.03, which was -1.89 lower than the previous day. The implied volatity was 24.12, the open interest changed by 1 which increased total open position to 274

On 4 Dec IEX was trading at 147.93. The strike last trading price was 7.82, which was -1.11 lower than the previous day. The implied volatity was 25.99, the open interest changed by -17 which decreased total open position to 274

On 3 Dec IEX was trading at 148.89. The strike last trading price was 8.92, which was 0.34 higher than the previous day. The implied volatity was 26.55, the open interest changed by 2 which increased total open position to 293

On 2 Dec IEX was trading at 148.54. The strike last trading price was 8.59, which was 0.79 higher than the previous day. The implied volatity was 26.56, the open interest changed by -24 which decreased total open position to 293

On 1 Dec IEX was trading at 146.70. The strike last trading price was 7.9, which was 4.49 higher than the previous day. The implied volatity was 28.03, the open interest changed by -180 which decreased total open position to 339

On 28 Nov IEX was trading at 139.29. The strike last trading price was 3.59, which was -1.67 lower than the previous day. The implied volatity was 25.93, the open interest changed by 150 which increased total open position to 519

On 27 Nov IEX was trading at 140.90. The strike last trading price was 5.23, which was -0.54 lower than the previous day. The implied volatity was 32.30, the open interest changed by 74 which increased total open position to 368

On 26 Nov IEX was trading at 141.76. The strike last trading price was 5.79, which was 0.72 higher than the previous day. The implied volatity was 31.88, the open interest changed by 49 which increased total open position to 294

On 25 Nov IEX was trading at 140.24. The strike last trading price was 5.1, which was -0.32 lower than the previous day. The implied volatity was 31.85, the open interest changed by 77 which increased total open position to 246

On 24 Nov IEX was trading at 140.29. The strike last trading price was 5.2, which was -0.67 lower than the previous day. The implied volatity was 32.58, the open interest changed by 42 which increased total open position to 167

On 21 Nov IEX was trading at 141.12. The strike last trading price was 5.75, which was -1.38 lower than the previous day. The implied volatity was 31.56, the open interest changed by 58 which increased total open position to 126

On 20 Nov IEX was trading at 143.13. The strike last trading price was 7.09, which was 3.36 higher than the previous day. The implied volatity was 32.49, the open interest changed by 61 which increased total open position to 69

On 19 Nov IEX was trading at 137.11. The strike last trading price was 3.73, which was -13.27 lower than the previous day. The implied volatity was 29.03, the open interest changed by 6 which increased total open position to 6

On 18 Nov IEX was trading at 136.65. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0

On 17 Nov IEX was trading at 137.55. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0

On 14 Nov IEX was trading at 137.55. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0

On 13 Nov IEX was trading at 138.45. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0

On 12 Nov IEX was trading at 139.43. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0

On 11 Nov IEX was trading at 139.34. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0

On 10 Nov IEX was trading at 139.58. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0

On 7 Nov IEX was trading at 138.96. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0

On 6 Nov IEX was trading at 138.14. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0

On 4 Nov IEX was trading at 137.66. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0

On 3 Nov IEX was trading at 140.01. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0

On 31 Oct IEX was trading at 139.06. The strike last trading price was 17, 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 Oct IEX was trading at 143.55. The strike last trading price was 17, 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 Oct IEX was trading at 148.66. The strike last trading price was 17, 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

IEX 30DEC2025 142.5 PE
Delta: -0.44 Vega: 0.12 Theta: -0.06 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	143.20	2.51 ₹ 9,412.5	-0.56 -2100.00	23.71	445 16,68,750	69 2,58,750	534 20,02,500
11 Dec	142.45	3.08 ₹ 11,550	-2.17 -8137.50	26.57	295 11,06,250	-22 -82,500	468 17,55,000
10 Dec	139.47	5.5 ₹ 20,625	1.42 5325.00	30.47	221 8,28,750	23 86,250	492 18,45,000
9 Dec	141.19	4.11 ₹ 15,412.5	0.25 937.50	28.74	400 15,00,000	102 3,82,500	468 17,55,000
8 Dec	141.91	3.9 ₹ 14,625	1.43 5362.50	29.01	407 15,26,250	-79 -2,96,250	366 13,72,500
5 Dec	145.31	2.32 ₹ 8,700	0.33 1237.50	26.99	295 11,06,250	-20 -75,000	447 16,76,250
4 Dec	147.93	2.01 ₹ 7,537.5	0.16 600.00	28.79	490 18,37,500	-4 -15,000	471 17,66,250
3 Dec	148.89	1.8 ₹ 6,750	-0.21 -787.50	29.20	314 11,77,500	20 75,000	476 17,85,000
2 Dec	148.54	1.99 ₹ 7,462.5	-0.55 -2062.50	29.13	929 34,83,750	28 1,05,000	454 17,02,500
1 Dec	146.70	2.43 ₹ 9,112.5	-3.15 -11812.50	29.12	1,493 55,98,750	60 2,25,000	428 16,05,000
28 Nov	139.29	5.42 ₹ 20,325	-0.81 -3037.50	27.89	1,019 38,21,250	174 6,52,500	370 13,87,500
27 Nov	140.90	6.14 ₹ 23,025	0.76 2850.00	34.92	136 5,10,000	25 93,750	196 7,35,000
26 Nov	141.76	5.39 ₹ 20,212.5	-1.07 -4012.50	32.99	89 3,33,750	6 22,500	172 6,45,000
25 Nov	140.24	6.52 ₹ 24,450	0.2 750.00	34.91	117 4,38,750	61 2,28,750	168 6,30,000
24 Nov	140.29	6.51 ₹ 24,412.5	0.07 262.50	33.77	105 3,93,750	70 2,62,500	106 3,97,500
21 Nov	141.12	6.55 ₹ 24,562.5	1.19 4462.50	35.40	58 2,17,500	33 1,23,750	35 1,31,250
20 Nov	143.13	5.03 ₹ 18,862.5	-5.47 -20512.50	31.70	2 7,500	1 3,750	1 3,750
19 Nov	137.11	10.5 ₹ 39,375	0 0.00	-	0 0	0 0	0 0
18 Nov	136.65	10.5 ₹ 39,375	0 0.00	-	0 0	0 0	0 0
17 Nov	137.55	10.5 ₹ 39,375	0 0.00	-	0 0	0 0	0 0
14 Nov	137.55	10.5 ₹ 39,375	0 0.00	-	0 0	0 0	0 0
13 Nov	138.45	10.5 ₹ 39,375	0 0.00	-	0 0	0 0	0 0
12 Nov	139.43	10.5 ₹ 39,375	0 0.00	-	0 0	0 0	0 0
11 Nov	139.34	10.5 ₹ 39,375	0 0.00	-	0 0	0 0	0 0
10 Nov	139.58	10.5 ₹ 39,375	0 0.00	-	0 0	0 0	0 0
7 Nov	138.96	10.5 ₹ 39,375	0 0.00	-	0 0	0 0	0 0
6 Nov	138.14	10.5 ₹ 39,375	0 0.00	-	0 0	0 0	0 0
4 Nov	137.66	10.5 ₹ 39,375	0 0.00	-	0 0	0 0	0 0
3 Nov	140.01	10.5 ₹ 39,375	0 0.00	-	0 0	0 0	0 0
31 Oct	139.06	10.5 ₹ 39,375	0 0.00	-	0 0	0 0	0 0
30 Oct	143.55	10.5 ₹ 39,375	0 0.00	1.84	0 0	0 0	0 0
29 Oct	148.66	10.5 ₹ 39,375	0 0.00	4.77	0 0	0 0	0 0

For Indian Energy Exc Ltd - strike price 142.5 expiring on 30DEC2025

Delta for 142.5 PE is -0.44

Historical price for 142.5 PE is as follows

On 12 Dec IEX was trading at 143.20. The strike last trading price was 2.51, which was -0.56 lower than the previous day. The implied volatity was 23.71, the open interest changed by 69 which increased total open position to 534

On 11 Dec IEX was trading at 142.45. The strike last trading price was 3.08, which was -2.17 lower than the previous day. The implied volatity was 26.57, the open interest changed by -22 which decreased total open position to 468

On 10 Dec IEX was trading at 139.47. The strike last trading price was 5.5, which was 1.42 higher than the previous day. The implied volatity was 30.47, the open interest changed by 23 which increased total open position to 492

On 9 Dec IEX was trading at 141.19. The strike last trading price was 4.11, which was 0.25 higher than the previous day. The implied volatity was 28.74, the open interest changed by 102 which increased total open position to 468

On 8 Dec IEX was trading at 141.91. The strike last trading price was 3.9, which was 1.43 higher than the previous day. The implied volatity was 29.01, the open interest changed by -79 which decreased total open position to 366

On 5 Dec IEX was trading at 145.31. The strike last trading price was 2.32, which was 0.33 higher than the previous day. The implied volatity was 26.99, the open interest changed by -20 which decreased total open position to 447

On 4 Dec IEX was trading at 147.93. The strike last trading price was 2.01, which was 0.16 higher than the previous day. The implied volatity was 28.79, the open interest changed by -4 which decreased total open position to 471

On 3 Dec IEX was trading at 148.89. The strike last trading price was 1.8, which was -0.21 lower than the previous day. The implied volatity was 29.20, the open interest changed by 20 which increased total open position to 476

On 2 Dec IEX was trading at 148.54. The strike last trading price was 1.99, which was -0.55 lower than the previous day. The implied volatity was 29.13, the open interest changed by 28 which increased total open position to 454

On 1 Dec IEX was trading at 146.70. The strike last trading price was 2.43, which was -3.15 lower than the previous day. The implied volatity was 29.12, the open interest changed by 60 which increased total open position to 428

On 28 Nov IEX was trading at 139.29. The strike last trading price was 5.42, which was -0.81 lower than the previous day. The implied volatity was 27.89, the open interest changed by 174 which increased total open position to 370

On 27 Nov IEX was trading at 140.90. The strike last trading price was 6.14, which was 0.76 higher than the previous day. The implied volatity was 34.92, the open interest changed by 25 which increased total open position to 196

On 26 Nov IEX was trading at 141.76. The strike last trading price was 5.39, which was -1.07 lower than the previous day. The implied volatity was 32.99, the open interest changed by 6 which increased total open position to 172

On 25 Nov IEX was trading at 140.24. The strike last trading price was 6.52, which was 0.2 higher than the previous day. The implied volatity was 34.91, the open interest changed by 61 which increased total open position to 168

On 24 Nov IEX was trading at 140.29. The strike last trading price was 6.51, which was 0.07 higher than the previous day. The implied volatity was 33.77, the open interest changed by 70 which increased total open position to 106

On 21 Nov IEX was trading at 141.12. The strike last trading price was 6.55, which was 1.19 higher than the previous day. The implied volatity was 35.40, the open interest changed by 33 which increased total open position to 35

On 20 Nov IEX was trading at 143.13. The strike last trading price was 5.03, which was -5.47 lower than the previous day. The implied volatity was 31.70, the open interest changed by 1 which increased total open position to 1

On 19 Nov IEX was trading at 137.11. The strike last trading price was 10.5, 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 Nov IEX was trading at 136.65. The strike last trading price was 10.5, 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 Nov IEX was trading at 137.55. The strike last trading price was 10.5, 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 Nov IEX was trading at 137.55. The strike last trading price was 10.5, 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 Nov IEX was trading at 138.45. The strike last trading price was 10.5, 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 12 Nov IEX was trading at 139.43. The strike last trading price was 10.5, 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 11 Nov IEX was trading at 139.34. The strike last trading price was 10.5, 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 Nov IEX was trading at 139.58. The strike last trading price was 10.5, 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 Nov IEX was trading at 138.96. The strike last trading price was 10.5, 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 Nov IEX was trading at 138.14. The strike last trading price was 10.5, 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 Nov IEX was trading at 137.66. The strike last trading price was 10.5, 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 3 Nov IEX was trading at 140.01. The strike last trading price was 10.5, 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 31 Oct IEX was trading at 139.06. The strike last trading price was 10.5, 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 Oct IEX was trading at 143.55. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0

On 29 Oct IEX was trading at 148.66. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was 4.77, the open interest changed by 0 which decreased total open position to 0

Related Pages for IEX

IEX

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD