IEX
Indian Energy Exc Ltd
Historical option data for IEX
06 Sep 2024 04:13 PM IST
| IEX 160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 207.96 | 45.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 209.34 | 45.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 206.85 | 45.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 205.86 | 45.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 203.41 | 45.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 203.63 | 45.65 | 0.00 | 0 | 7,500 | 0 | ||||
| 29 Aug | 205.71 | 45.65 | 1.40 | 11,250 | 0 | 7,500 | ||||
| 28 Aug | 203.51 | 44.25 | 15.30 | 7,500 | 3,750 | 3,750 | ||||
| 22 Aug | 195.55 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 196.25 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 195.32 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 196.32 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 194.82 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 185.81 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 187.96 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 194.44 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 192.67 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 193.62 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 197.87 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 189.91 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 188.31 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 195.32 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 190.43 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 192.11 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 188.86 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 187.04 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 176.66 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 176.10 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 169.07 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 173.56 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 177.34 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 177.13 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 176.12 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 181.65 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 184.35 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 183.64 | 28.95 | 0 | 0 | 0 | |||||
For Indian Energy Exc Ltd - strike price 160 expiring on 26SEP2024
Delta for 160 CE is -
Historical price for 160 CE is as follows
On 6 Sept IEX was trading at 207.96. The strike last trading price was 45.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept IEX was trading at 209.34. The strike last trading price was 45.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept IEX was trading at 206.85. The strike last trading price was 45.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept IEX was trading at 205.86. The strike last trading price was 45.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept IEX was trading at 203.41. The strike last trading price was 45.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug IEX was trading at 203.63. The strike last trading price was 45.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 29 Aug IEX was trading at 205.71. The strike last trading price was 45.65, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 28 Aug IEX was trading at 203.51. The strike last trading price was 44.25, which was 15.30 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 22 Aug IEX was trading at 195.55. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug IEX was trading at 196.25. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug IEX was trading at 195.32. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug IEX was trading at 196.32. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug IEX was trading at 194.82. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug IEX was trading at 185.81. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug IEX was trading at 187.96. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug IEX was trading at 194.44. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug IEX was trading at 192.67. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug IEX was trading at 193.62. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug IEX was trading at 197.87. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug IEX was trading at 189.91. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug IEX was trading at 188.31. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug IEX was trading at 195.32. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug IEX was trading at 190.43. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul IEX was trading at 192.11. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul IEX was trading at 188.86. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul IEX was trading at 187.04. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul IEX was trading at 176.66. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul IEX was trading at 176.10. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul IEX was trading at 169.07. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul IEX was trading at 173.56. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul IEX was trading at 177.34. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul IEX was trading at 177.13. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul IEX was trading at 176.12. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul IEX was trading at 181.65. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul IEX was trading at 184.35. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul IEX was trading at 183.64. The strike last trading price was 28.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IEX 160 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 207.96 | 0.2 | 0.00 | 1,42,500 | -18,750 | 10,95,000 |
| 5 Sept | 209.34 | 0.2 | 0.00 | 1,42,500 | 1,20,000 | 11,21,250 |
| 4 Sept | 206.85 | 0.2 | 0.00 | 37,500 | -11,250 | 10,01,250 |
| 3 Sept | 205.86 | 0.2 | -0.10 | 30,000 | 15,000 | 10,12,500 |
| 2 Sept | 203.41 | 0.3 | -0.05 | 48,750 | -3,750 | 9,97,500 |
| 30 Aug | 203.63 | 0.35 | 0.00 | 1,31,250 | 41,250 | 10,01,250 |
| 29 Aug | 205.71 | 0.35 | -0.10 | 60,000 | 22,500 | 9,60,000 |
| 28 Aug | 203.51 | 0.45 | -0.20 | 5,58,750 | 3,11,250 | 9,37,500 |
| 22 Aug | 195.55 | 0.65 | 0.05 | 93,750 | -3,750 | 6,26,250 |
| 21 Aug | 196.25 | 0.6 | 0.00 | 2,02,500 | 1,50,000 | 6,33,750 |
| 20 Aug | 195.32 | 0.6 | -0.05 | 67,500 | 18,750 | 4,83,750 |
| 19 Aug | 196.32 | 0.65 | -0.30 | 41,250 | 0 | 4,68,750 |
| 16 Aug | 194.82 | 0.95 | -0.45 | 75,000 | 15,000 | 4,65,000 |
| 14 Aug | 185.81 | 1.4 | 0.10 | 37,500 | 11,250 | 4,50,000 |
| 13 Aug | 187.96 | 1.3 | -0.05 | 93,750 | 22,500 | 4,38,750 |
| 12 Aug | 194.44 | 1.35 | 0.05 | 2,55,000 | 1,53,750 | 4,23,750 |
| 9 Aug | 192.67 | 1.3 | -0.05 | 2,55,000 | 1,50,000 | 2,70,000 |
| 8 Aug | 193.62 | 1.35 | 0.30 | 22,500 | -11,250 | 1,16,250 |
| 7 Aug | 197.87 | 1.05 | -0.65 | 18,750 | -15,000 | 1,27,500 |
| 6 Aug | 189.91 | 1.7 | -0.80 | 11,250 | 0 | 1,46,250 |
| 5 Aug | 188.31 | 2.5 | 1.35 | 18,750 | 3,750 | 1,46,250 |
| 2 Aug | 195.32 | 1.15 | -0.10 | 7,500 | -3,750 | 1,42,500 |
| 1 Aug | 190.43 | 1.25 | -0.05 | 22,500 | 3,750 | 1,46,250 |
| 31 Jul | 192.11 | 1.3 | 0.05 | 26,250 | 7,500 | 1,42,500 |
| 30 Jul | 188.86 | 1.25 | -0.25 | 1,01,250 | 0 | 1,42,500 |
| 29 Jul | 187.04 | 1.5 | -1.50 | 2,47,500 | 45,000 | 1,42,500 |
| 26 Jul | 176.66 | 3 | -0.45 | 82,500 | 67,500 | 97,500 |
| 25 Jul | 176.10 | 3.45 | -2.80 | 41,250 | 30,000 | 30,000 |
| 19 Jul | 169.07 | 6.25 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 173.56 | 6.25 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 177.34 | 6.25 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 177.13 | 6.25 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 176.12 | 6.25 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 181.65 | 6.25 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 184.35 | 6.25 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 183.64 | 6.25 | 0 | 0 | 0 | |
For Indian Energy Exc Ltd - strike price 160 expiring on 26SEP2024
Delta for 160 PE is -
Historical price for 160 PE is as follows
On 6 Sept IEX was trading at 207.96. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 1095000
On 5 Sept IEX was trading at 209.34. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 1121250
On 4 Sept IEX was trading at 206.85. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 1001250
On 3 Sept IEX was trading at 205.86. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 1012500
On 2 Sept IEX was trading at 203.41. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 997500
On 30 Aug IEX was trading at 203.63. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 1001250
On 29 Aug IEX was trading at 205.71. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 960000
On 28 Aug IEX was trading at 203.51. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 311250 which increased total open position to 937500
On 22 Aug IEX was trading at 195.55. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 626250
On 21 Aug IEX was trading at 196.25. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 633750
On 20 Aug IEX was trading at 195.32. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 483750
On 19 Aug IEX was trading at 196.32. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 468750
On 16 Aug IEX was trading at 194.82. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 465000
On 14 Aug IEX was trading at 185.81. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 450000
On 13 Aug IEX was trading at 187.96. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 438750
On 12 Aug IEX was trading at 194.44. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 153750 which increased total open position to 423750
On 9 Aug IEX was trading at 192.67. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 270000
On 8 Aug IEX was trading at 193.62. The strike last trading price was 1.35, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 116250
On 7 Aug IEX was trading at 197.87. The strike last trading price was 1.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 127500
On 6 Aug IEX was trading at 189.91. The strike last trading price was 1.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146250
On 5 Aug IEX was trading at 188.31. The strike last trading price was 2.5, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 146250
On 2 Aug IEX was trading at 195.32. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 142500
On 1 Aug IEX was trading at 190.43. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 146250
On 31 Jul IEX was trading at 192.11. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 142500
On 30 Jul IEX was trading at 188.86. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142500
On 29 Jul IEX was trading at 187.04. The strike last trading price was 1.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 142500
On 26 Jul IEX was trading at 176.66. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 97500
On 25 Jul IEX was trading at 176.10. The strike last trading price was 3.45, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 30000
On 19 Jul IEX was trading at 169.07. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul IEX was trading at 173.56. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul IEX was trading at 177.34. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul IEX was trading at 177.13. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul IEX was trading at 176.12. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul IEX was trading at 181.65. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul IEX was trading at 184.35. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul IEX was trading at 183.64. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0