IEX

Indian Energy Exc Ltd

141.19 -0.72 (-0.51%)

L: 140.11 H: 142.4

Back to Option Chain

Historical option data for IEX
09 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 165 CE
Delta: 0.05 Vega: 0.03 Theta: -0.03 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	141.19	0.24 ₹ 900	-0.01 -37.50	36.56	164 6,15,000	2 7,500	376 14,10,000
8 Dec	141.91	0.25 ₹ 937.5	-0.07 -262.50	35.04	242 9,07,500	-112 -4,20,000	375 14,06,250
5 Dec	145.31	0.35 ₹ 1,312.5	-0.2 -750.00	29.95	300 11,25,000	-49 -1,83,750	488 18,30,000
4 Dec	147.93	0.54 ₹ 2,025	-0.13 -487.50	29.59	318 11,92,500	50 1,87,500	536 20,10,000
3 Dec	148.89	0.64 ₹ 2,400	-0.04 -150.00	28.36	193 7,23,750	-30 -1,12,500	487 18,26,250
2 Dec	148.54	0.65 ₹ 2,437.5	0.03 112.50	28.86	755 28,31,250	-2 -7,500	518 19,42,500
1 Dec	146.70	0.64 ₹ 2,400	0.45 1687.50	30.09	1,763 66,11,250	200 7,50,000	495 18,56,250
28 Nov	139.29	0.2 ₹ 750	-0.29 -1087.50	29.84	790 29,62,500	-60 -2,25,000	296 11,10,000
27 Nov	140.90	0.5 ₹ 1,875	-0.06 -225.00	34.16	100 3,75,000	27 1,01,250	354 13,27,500
26 Nov	141.76	0.56 ₹ 2,100	0.02 75.00	33.23	193 7,23,750	79 2,96,250	326 12,22,500
25 Nov	140.24	0.54 ₹ 2,025	-0.08 -300.00	34.31	49 1,83,750	7 26,250	247 9,26,250
24 Nov	140.29	0.63 ₹ 2,362.5	-0.15 -562.50	35.39	114 4,27,500	48 1,80,000	239 8,96,250
21 Nov	141.12	0.78 ₹ 2,925	-0.36 -1350.00	34.64	96 3,60,000	48 1,80,000	190 7,12,500
20 Nov	143.13	1.05 ₹ 3,937.5	0.54 2025.00	34.52	168 6,30,000	64 2,40,000	141 5,28,750
19 Nov	137.11	0.51 ₹ 1,912.5	0.1 375.00	34.54	50 1,87,500	16 60,000	76 2,85,000
18 Nov	136.65	0.41 ₹ 1,537.5	-0.23 -862.50	32.94	33 1,23,750	25 93,750	60 2,25,000
17 Nov	137.55	0.64 ₹ 2,400	-0.01 -37.50	34.83	7 26,250	6 22,500	34 1,27,500
14 Nov	137.55	0.65 ₹ 2,437.5	-0.1 -375.00	33.69	9 33,750	1 3,750	29 1,08,750
13 Nov	138.45	0.71 ₹ 2,662.5	-0.39 -1462.50	33.24	10 37,500	-1 -3,750	22 82,500
12 Nov	139.43	1.1 ₹ 4,125	0.05 187.50	35.61	3 11,250	1 3,750	22 82,500
11 Nov	139.34	1.05 ₹ 3,937.5	-0.27 -1012.50	34.84	2 7,500	0 0	21 78,750
10 Nov	139.58	1.32 ₹ 4,950	-0.08 -300.00	36.81	2 7,500	1 3,750	20 75,000
7 Nov	138.96	1.4 ₹ 5,250	0.08 300.00	36.76	3 11,250	1 3,750	17 63,750
6 Nov	138.14	1.32 ₹ 4,950	-0.23 -862.50	-	0 0	7 26,250	0 0
4 Nov	137.66	1.32 ₹ 4,950	-0.23 -862.50	36.16	7 26,250	0 0	9 33,750
3 Nov	140.01	1.55 ₹ 5,812.5	-0.35 -1312.50	35.19	5 18,750	3 11,250	8 30,000
31 Oct	139.06	1.9 ₹ 7,125	-0.7 -2625.00	-	4 15,000	3 11,250	4 15,000
30 Oct	143.55	2.5 ₹ 9,375	-1.65 -6187.50	36.01	14 52,500	-7 -26,250	2 7,500
29 Oct	148.66	4.2 ₹ 15,750	-4.05 -15187.50	37.01	9 33,750	7 26,250	7 26,250
28 Oct	147.52	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	140.42	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	141.58	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	142.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

3 Oct	143.59	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Indian Energy Exc Ltd - strike price 165 expiring on 30DEC2025

Delta for 165 CE is 0.05

Historical price for 165 CE is as follows

On 9 Dec IEX was trading at 141.19. The strike last trading price was 0.24, which was -0.01 lower than the previous day. The implied volatity was 36.56, the open interest changed by 2 which increased total open position to 376

On 8 Dec IEX was trading at 141.91. The strike last trading price was 0.25, which was -0.07 lower than the previous day. The implied volatity was 35.04, the open interest changed by -112 which decreased total open position to 375

On 5 Dec IEX was trading at 145.31. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 29.95, the open interest changed by -49 which decreased total open position to 488

On 4 Dec IEX was trading at 147.93. The strike last trading price was 0.54, which was -0.13 lower than the previous day. The implied volatity was 29.59, the open interest changed by 50 which increased total open position to 536

On 3 Dec IEX was trading at 148.89. The strike last trading price was 0.64, which was -0.04 lower than the previous day. The implied volatity was 28.36, the open interest changed by -30 which decreased total open position to 487

On 2 Dec IEX was trading at 148.54. The strike last trading price was 0.65, which was 0.03 higher than the previous day. The implied volatity was 28.86, the open interest changed by -2 which decreased total open position to 518

On 1 Dec IEX was trading at 146.70. The strike last trading price was 0.64, which was 0.45 higher than the previous day. The implied volatity was 30.09, the open interest changed by 200 which increased total open position to 495

On 28 Nov IEX was trading at 139.29. The strike last trading price was 0.2, which was -0.29 lower than the previous day. The implied volatity was 29.84, the open interest changed by -60 which decreased total open position to 296

On 27 Nov IEX was trading at 140.90. The strike last trading price was 0.5, which was -0.06 lower than the previous day. The implied volatity was 34.16, the open interest changed by 27 which increased total open position to 354

On 26 Nov IEX was trading at 141.76. The strike last trading price was 0.56, which was 0.02 higher than the previous day. The implied volatity was 33.23, the open interest changed by 79 which increased total open position to 326

On 25 Nov IEX was trading at 140.24. The strike last trading price was 0.54, which was -0.08 lower than the previous day. The implied volatity was 34.31, the open interest changed by 7 which increased total open position to 247

On 24 Nov IEX was trading at 140.29. The strike last trading price was 0.63, which was -0.15 lower than the previous day. The implied volatity was 35.39, the open interest changed by 48 which increased total open position to 239

On 21 Nov IEX was trading at 141.12. The strike last trading price was 0.78, which was -0.36 lower than the previous day. The implied volatity was 34.64, the open interest changed by 48 which increased total open position to 190

On 20 Nov IEX was trading at 143.13. The strike last trading price was 1.05, which was 0.54 higher than the previous day. The implied volatity was 34.52, the open interest changed by 64 which increased total open position to 141

On 19 Nov IEX was trading at 137.11. The strike last trading price was 0.51, which was 0.1 higher than the previous day. The implied volatity was 34.54, the open interest changed by 16 which increased total open position to 76

On 18 Nov IEX was trading at 136.65. The strike last trading price was 0.41, which was -0.23 lower than the previous day. The implied volatity was 32.94, the open interest changed by 25 which increased total open position to 60

On 17 Nov IEX was trading at 137.55. The strike last trading price was 0.64, which was -0.01 lower than the previous day. The implied volatity was 34.83, the open interest changed by 6 which increased total open position to 34

On 14 Nov IEX was trading at 137.55. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 33.69, the open interest changed by 1 which increased total open position to 29

On 13 Nov IEX was trading at 138.45. The strike last trading price was 0.71, which was -0.39 lower than the previous day. The implied volatity was 33.24, the open interest changed by -1 which decreased total open position to 22

On 12 Nov IEX was trading at 139.43. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 35.61, the open interest changed by 1 which increased total open position to 22

On 11 Nov IEX was trading at 139.34. The strike last trading price was 1.05, which was -0.27 lower than the previous day. The implied volatity was 34.84, the open interest changed by 0 which decreased total open position to 21

On 10 Nov IEX was trading at 139.58. The strike last trading price was 1.32, which was -0.08 lower than the previous day. The implied volatity was 36.81, the open interest changed by 1 which increased total open position to 20

On 7 Nov IEX was trading at 138.96. The strike last trading price was 1.4, which was 0.08 higher than the previous day. The implied volatity was 36.76, the open interest changed by 1 which increased total open position to 17

On 6 Nov IEX was trading at 138.14. The strike last trading price was 1.32, which was -0.23 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 4 Nov IEX was trading at 137.66. The strike last trading price was 1.32, which was -0.23 lower than the previous day. The implied volatity was 36.16, the open interest changed by 0 which decreased total open position to 9

On 3 Nov IEX was trading at 140.01. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 35.19, the open interest changed by 3 which increased total open position to 8

On 31 Oct IEX was trading at 139.06. The strike last trading price was 1.9, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 30 Oct IEX was trading at 143.55. The strike last trading price was 2.5, which was -1.65 lower than the previous day. The implied volatity was 36.01, the open interest changed by -7 which decreased total open position to 2

On 29 Oct IEX was trading at 148.66. The strike last trading price was 4.2, which was -4.05 lower than the previous day. The implied volatity was 37.01, the open interest changed by 7 which increased total open position to 7

On 28 Oct IEX was trading at 147.52. 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 9 Oct IEX was trading at 140.42. 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 Oct IEX was trading at 141.58. 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 Oct IEX was trading at 142.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct IEX was trading at 143.59. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

IEX 30DEC2025 165 PE
Delta: -0.85 Vega: 0.08 Theta: -0.07 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	141.19	24.2 ₹ 90,750	1.64 6150.00	56.44	12 45,000	3 11,250	90 3,37,500
8 Dec	141.91	22.6 ₹ 84,750	3.52 13200.00	40.52	15 56,250	3 11,250	87 3,26,250
5 Dec	145.31	19 ₹ 71,250	2.89 10837.50	36.33	26 97,500	5 18,750	84 3,15,000
4 Dec	147.93	16 ₹ 60,000	-0.25 -937.50	-	0 0	-3 -11,250	0 0
3 Dec	148.89	16 ₹ 60,000	-0.25 -937.50	34.65	9 33,750	-3 -11,250	79 2,96,250
2 Dec	148.54	16.25 ₹ 60,937.5	-1.66 -6225.00	31.33	5 18,750	-2 -7,500	83 3,11,250
1 Dec	146.70	17.89 ₹ 67,087.5	-5.03 -18862.50	36.29	45 1,68,750	14 52,500	85 3,18,750
28 Nov	139.29	22.92 ₹ 85,950	-1.19 -4462.50	-	0 0	0 0	0 0
27 Nov	140.90	22.92 ₹ 85,950	-1.19 -4462.50	-	0 0	4 15,000	0 0
26 Nov	141.76	22.92 ₹ 85,950	-1.19 -4462.50	41.10	6 22,500	3 11,250	70 2,62,500
25 Nov	140.24	24.11 ₹ 90,412.5	1.11 4162.50	39.50	23 86,250	15 56,250	67 2,51,250
24 Nov	140.29	23 ₹ 86,250	-0.6 -2250.00	-	23 86,250	20 75,000	51 1,91,250
21 Nov	141.12	23.6 ₹ 88,500	1.7 6375.00	39.56	16 60,000	13 48,750	29 1,08,750
20 Nov	143.13	21.9 ₹ 82,125	-5.85 -21937.50	39.11	3 11,250	2 7,500	15 56,250
19 Nov	137.11	27.75 ₹ 1,04,062.5	1.25 4687.50	48.54	7 26,250	4 15,000	11 41,250
18 Nov	136.65	26.5 ₹ 99,375	1.5 5625.00	-	0 0	0 0	0 0
17 Nov	137.55	26.5 ₹ 99,375	1.5 5625.00	-	0 0	1 3,750	0 0
14 Nov	137.55	26.5 ₹ 99,375	1.5 5625.00	39.95	1 3,750	0 0	6 22,500
13 Nov	138.45	25 ₹ 93,750	-0.25 -937.50	-	0 0	2 7,500	0 0
12 Nov	139.43	25 ₹ 93,750	-0.25 -937.50	40.72	2 7,500	0 0	4 15,000
11 Nov	139.34	25.25 ₹ 94,687.5	0.25 937.50	38.96	2 7,500	1 3,750	3 11,250
10 Nov	139.58	25 ₹ 93,750	-6.55 -24562.50	-	0 0	0 0	0 0
7 Nov	138.96	25 ₹ 93,750	-6.55 -24562.50	-	0 0	0 0	0 0
6 Nov	138.14	25 ₹ 93,750	-6.55 -24562.50	-	0 0	0 0	0 0
4 Nov	137.66	25 ₹ 93,750	-6.55 -24562.50	-	0 0	0 0	0 0
3 Nov	140.01	25 ₹ 93,750	-6.55 -24562.50	-	0 0	2 7,500	0 0
31 Oct	139.06	25 ₹ 93,750	-6.55 -24562.50	-	4 15,000	2 7,500	2 7,500
30 Oct	143.55	31.55 ₹ 1,18,312.5	0 0.00	-	0 0	0 0	0 0
29 Oct	148.66	31.55 ₹ 1,18,312.5	0 0.00	-	0 0	0 0	0 0
28 Oct	147.52	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	140.42	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	141.58	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	142.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	143.59	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Indian Energy Exc Ltd - strike price 165 expiring on 30DEC2025

Delta for 165 PE is -0.85

Historical price for 165 PE is as follows

On 9 Dec IEX was trading at 141.19. The strike last trading price was 24.2, which was 1.64 higher than the previous day. The implied volatity was 56.44, the open interest changed by 3 which increased total open position to 90

On 8 Dec IEX was trading at 141.91. The strike last trading price was 22.6, which was 3.52 higher than the previous day. The implied volatity was 40.52, the open interest changed by 3 which increased total open position to 87

On 5 Dec IEX was trading at 145.31. The strike last trading price was 19, which was 2.89 higher than the previous day. The implied volatity was 36.33, the open interest changed by 5 which increased total open position to 84

On 4 Dec IEX was trading at 147.93. The strike last trading price was 16, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 3 Dec IEX was trading at 148.89. The strike last trading price was 16, which was -0.25 lower than the previous day. The implied volatity was 34.65, the open interest changed by -3 which decreased total open position to 79

On 2 Dec IEX was trading at 148.54. The strike last trading price was 16.25, which was -1.66 lower than the previous day. The implied volatity was 31.33, the open interest changed by -2 which decreased total open position to 83

On 1 Dec IEX was trading at 146.70. The strike last trading price was 17.89, which was -5.03 lower than the previous day. The implied volatity was 36.29, the open interest changed by 14 which increased total open position to 85

On 28 Nov IEX was trading at 139.29. The strike last trading price was 22.92, which was -1.19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov IEX was trading at 140.90. The strike last trading price was 22.92, which was -1.19 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 26 Nov IEX was trading at 141.76. The strike last trading price was 22.92, which was -1.19 lower than the previous day. The implied volatity was 41.10, the open interest changed by 3 which increased total open position to 70

On 25 Nov IEX was trading at 140.24. The strike last trading price was 24.11, which was 1.11 higher than the previous day. The implied volatity was 39.50, the open interest changed by 15 which increased total open position to 67

On 24 Nov IEX was trading at 140.29. The strike last trading price was 23, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 51

On 21 Nov IEX was trading at 141.12. The strike last trading price was 23.6, which was 1.7 higher than the previous day. The implied volatity was 39.56, the open interest changed by 13 which increased total open position to 29

On 20 Nov IEX was trading at 143.13. The strike last trading price was 21.9, which was -5.85 lower than the previous day. The implied volatity was 39.11, the open interest changed by 2 which increased total open position to 15

On 19 Nov IEX was trading at 137.11. The strike last trading price was 27.75, which was 1.25 higher than the previous day. The implied volatity was 48.54, the open interest changed by 4 which increased total open position to 11

On 18 Nov IEX was trading at 136.65. The strike last trading price was 26.5, which was 1.5 higher 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 26.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov IEX was trading at 137.55. The strike last trading price was 26.5, which was 1.5 higher than the previous day. The implied volatity was 39.95, the open interest changed by 0 which decreased total open position to 6

On 13 Nov IEX was trading at 138.45. The strike last trading price was 25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov IEX was trading at 139.43. The strike last trading price was 25, which was -0.25 lower than the previous day. The implied volatity was 40.72, the open interest changed by 0 which decreased total open position to 4

On 11 Nov IEX was trading at 139.34. The strike last trading price was 25.25, which was 0.25 higher than the previous day. The implied volatity was 38.96, the open interest changed by 1 which increased total open position to 3

On 10 Nov IEX was trading at 139.58. The strike last trading price was 25, which was -6.55 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 25, which was -6.55 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 25, which was -6.55 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 25, which was -6.55 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 25, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct IEX was trading at 139.06. The strike last trading price was 25, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 30 Oct IEX was trading at 143.55. The strike last trading price was 31.55, 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 31.55, 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

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