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 170 CE
Delta: 0.03 Vega: 0.03 Theta: -0.02 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	141.19	0.17 ₹ 637.5	0 0.00	39.75	207 7,76,250	-25 -93,750	723 27,11,250
8 Dec	141.91	0.18 ₹ 675	-0.02 -75.00	38.32	341 12,78,750	-71 -2,66,250	746 27,97,500
5 Dec	145.31	0.23 ₹ 862.5	-0.09 -337.50	32.74	416 15,60,000	-45 -1,68,750	809 30,33,750
4 Dec	147.93	0.31 ₹ 1,162.5	-0.08 -300.00	31.40	665 24,93,750	73 2,73,750	854 32,02,500
3 Dec	148.89	0.38 ₹ 1,425	0 0.00	30.42	582 21,82,500	-17 -63,750	779 29,21,250
2 Dec	148.54	0.38 ₹ 1,425	0.02 75.00	30.65	1,458 54,67,500	19 71,250	752 28,20,000
1 Dec	146.70	0.38 ₹ 1,425	0.27 1012.50	31.74	1,487 55,76,250	249 9,33,750	727 27,26,250
28 Nov	139.29	0.12 ₹ 450	-0.17 -637.50	31.53	979 36,71,250	95 3,56,250	482 18,07,500
27 Nov	140.90	0.3 ₹ 1,125	-0.03 -112.50	35.23	95 3,56,250	8 30,000	386 14,47,500
26 Nov	141.76	0.34 ₹ 1,275	0.03 112.50	34.36	196 7,35,000	67 2,51,250	377 14,13,750
25 Nov	140.24	0.32 ₹ 1,200	-0.08 -300.00	35.12	174 6,52,500	86 3,22,500	310 11,62,500
24 Nov	140.29	0.4 ₹ 1,500	-0.09 -337.50	36.48	113 4,23,750	40 1,50,000	224 8,40,000
21 Nov	141.12	0.51 ₹ 1,912.5	-0.2 -750.00	35.83	101 3,78,750	2 7,500	184 6,90,000
20 Nov	143.13	0.67 ₹ 2,512.5	0.32 1200.00	35.28	140 5,25,000	52 1,95,000	180 6,75,000
19 Nov	137.11	0.35 ₹ 1,312.5	0.08 300.00	36.05	47 1,76,250	16 60,000	128 4,80,000
18 Nov	136.65	0.27 ₹ 1,012.5	-0.06 -225.00	34.27	19 71,250	-5 -18,750	112 4,20,000
17 Nov	137.55	0.33 ₹ 1,237.5	-0.09 -337.50	34.14	13 48,750	4 15,000	117 4,38,750
14 Nov	137.55	0.42 ₹ 1,575	-0.05 -187.50	34.54	3 11,250	1 3,750	111 4,16,250
13 Nov	138.45	0.47 ₹ 1,762.5	-0.17 -637.50	34.24	9 33,750	3 11,250	110 4,12,500
12 Nov	139.43	0.64 ₹ 2,400	-0.1 -375.00	35.08	8 30,000	1 3,750	107 4,01,250
11 Nov	139.34	0.74 ₹ 2,775	-0.12 -450.00	36.51	19 71,250	11 41,250	105 3,93,750
10 Nov	139.58	0.84 ₹ 3,150	-0.12 -450.00	36.71	10 37,500	3 11,250	91 3,41,250
7 Nov	138.96	0.96 ₹ 3,600	0.11 412.50	37.23	12 45,000	6 22,500	90 3,37,500
6 Nov	138.14	0.85 ₹ 3,187.5	0 0.00	36.77	10 37,500	1 3,750	83 3,11,250
4 Nov	137.66	0.85 ₹ 3,187.5	-0.3 -1125.00	36.03	10 37,500	-1 -3,750	82 3,07,500

3 Nov	140.01	1.15 ₹ 4,312.5	-0.15 -562.50	36.39	55 2,06,250	32 1,20,000	90 3,37,500
31 Oct	139.06	1.3 ₹ 4,875	-1.2 -4500.00	-	36 1,35,000	27 1,01,250	59 2,21,250
30 Oct	143.55	2.5 ₹ 9,375	-0.6 -2250.00	40.89	17 63,750	14 52,500	32 1,20,000
29 Oct	148.66	3.1 ₹ 11,625	0.05 187.50	37.15	20 75,000	16 60,000	17 63,750
28 Oct	147.52	3.05 ₹ 11,437.5	-0.45 -1687.50	38.42	1 3,750	0 0	1 3,750

For Indian Energy Exc Ltd - strike price 170 expiring on 30DEC2025

Delta for 170 CE is 0.03

Historical price for 170 CE is as follows

On 9 Dec IEX was trading at 141.19. The strike last trading price was 0.17, which was 0 lower than the previous day. The implied volatity was 39.75, the open interest changed by -25 which decreased total open position to 723

On 8 Dec IEX was trading at 141.91. The strike last trading price was 0.18, which was -0.02 lower than the previous day. The implied volatity was 38.32, the open interest changed by -71 which decreased total open position to 746

On 5 Dec IEX was trading at 145.31. The strike last trading price was 0.23, which was -0.09 lower than the previous day. The implied volatity was 32.74, the open interest changed by -45 which decreased total open position to 809

On 4 Dec IEX was trading at 147.93. The strike last trading price was 0.31, which was -0.08 lower than the previous day. The implied volatity was 31.40, the open interest changed by 73 which increased total open position to 854

On 3 Dec IEX was trading at 148.89. The strike last trading price was 0.38, which was 0 lower than the previous day. The implied volatity was 30.42, the open interest changed by -17 which decreased total open position to 779

On 2 Dec IEX was trading at 148.54. The strike last trading price was 0.38, which was 0.02 higher than the previous day. The implied volatity was 30.65, the open interest changed by 19 which increased total open position to 752

On 1 Dec IEX was trading at 146.70. The strike last trading price was 0.38, which was 0.27 higher than the previous day. The implied volatity was 31.74, the open interest changed by 249 which increased total open position to 727

On 28 Nov IEX was trading at 139.29. The strike last trading price was 0.12, which was -0.17 lower than the previous day. The implied volatity was 31.53, the open interest changed by 95 which increased total open position to 482

On 27 Nov IEX was trading at 140.90. The strike last trading price was 0.3, which was -0.03 lower than the previous day. The implied volatity was 35.23, the open interest changed by 8 which increased total open position to 386

On 26 Nov IEX was trading at 141.76. The strike last trading price was 0.34, which was 0.03 higher than the previous day. The implied volatity was 34.36, the open interest changed by 67 which increased total open position to 377

On 25 Nov IEX was trading at 140.24. The strike last trading price was 0.32, which was -0.08 lower than the previous day. The implied volatity was 35.12, the open interest changed by 86 which increased total open position to 310

On 24 Nov IEX was trading at 140.29. The strike last trading price was 0.4, which was -0.09 lower than the previous day. The implied volatity was 36.48, the open interest changed by 40 which increased total open position to 224

On 21 Nov IEX was trading at 141.12. The strike last trading price was 0.51, which was -0.2 lower than the previous day. The implied volatity was 35.83, the open interest changed by 2 which increased total open position to 184

On 20 Nov IEX was trading at 143.13. The strike last trading price was 0.67, which was 0.32 higher than the previous day. The implied volatity was 35.28, the open interest changed by 52 which increased total open position to 180

On 19 Nov IEX was trading at 137.11. The strike last trading price was 0.35, which was 0.08 higher than the previous day. The implied volatity was 36.05, the open interest changed by 16 which increased total open position to 128

On 18 Nov IEX was trading at 136.65. The strike last trading price was 0.27, which was -0.06 lower than the previous day. The implied volatity was 34.27, the open interest changed by -5 which decreased total open position to 112

On 17 Nov IEX was trading at 137.55. The strike last trading price was 0.33, which was -0.09 lower than the previous day. The implied volatity was 34.14, the open interest changed by 4 which increased total open position to 117

On 14 Nov IEX was trading at 137.55. The strike last trading price was 0.42, which was -0.05 lower than the previous day. The implied volatity was 34.54, the open interest changed by 1 which increased total open position to 111

On 13 Nov IEX was trading at 138.45. The strike last trading price was 0.47, which was -0.17 lower than the previous day. The implied volatity was 34.24, the open interest changed by 3 which increased total open position to 110

On 12 Nov IEX was trading at 139.43. The strike last trading price was 0.64, which was -0.1 lower than the previous day. The implied volatity was 35.08, the open interest changed by 1 which increased total open position to 107

On 11 Nov IEX was trading at 139.34. The strike last trading price was 0.74, which was -0.12 lower than the previous day. The implied volatity was 36.51, the open interest changed by 11 which increased total open position to 105

On 10 Nov IEX was trading at 139.58. The strike last trading price was 0.84, which was -0.12 lower than the previous day. The implied volatity was 36.71, the open interest changed by 3 which increased total open position to 91

On 7 Nov IEX was trading at 138.96. The strike last trading price was 0.96, which was 0.11 higher than the previous day. The implied volatity was 37.23, the open interest changed by 6 which increased total open position to 90

On 6 Nov IEX was trading at 138.14. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 36.77, the open interest changed by 1 which increased total open position to 83

On 4 Nov IEX was trading at 137.66. The strike last trading price was 0.85, which was -0.3 lower than the previous day. The implied volatity was 36.03, the open interest changed by -1 which decreased total open position to 82

On 3 Nov IEX was trading at 140.01. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 36.39, the open interest changed by 32 which increased total open position to 90

On 31 Oct IEX was trading at 139.06. The strike last trading price was 1.3, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 59

On 30 Oct IEX was trading at 143.55. The strike last trading price was 2.5, which was -0.6 lower than the previous day. The implied volatity was 40.89, the open interest changed by 14 which increased total open position to 32

On 29 Oct IEX was trading at 148.66. The strike last trading price was 3.1, which was 0.05 higher than the previous day. The implied volatity was 37.15, the open interest changed by 16 which increased total open position to 17

On 28 Oct IEX was trading at 147.52. The strike last trading price was 3.05, which was -0.45 lower than the previous day. The implied volatity was 38.42, the open interest changed by 0 which decreased total open position to 1

IEX 30DEC2025 170 PE
Delta: -0.88 Vega: 0.07 Theta: -0.05 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	141.19	28.84 ₹ 1,08,150	0.71 2662.50	59.04	4 15,000	-3 -11,250	398 14,92,500
8 Dec	141.91	28.13 ₹ 1,05,487.5	5.13 19237.50	56.31	6 22,500	-3 -11,250	401 15,03,750
5 Dec	145.31	23 ₹ 86,250	1.19 4462.50	-	3 11,250	0 0	407 15,26,250
4 Dec	147.93	21.72 ₹ 81,450	0.97 3637.50	36.33	46 1,72,500	2 7,500	407 15,26,250
3 Dec	148.89	20.75 ₹ 77,812.5	-0.6 -2250.00	39.09	25 93,750	-8 -30,000	406 15,22,500
2 Dec	148.54	21.35 ₹ 80,062.5	-1.12 -4200.00	39.25	32 1,20,000	1 3,750	414 15,52,500
1 Dec	146.70	22.17 ₹ 83,137.5	-7.12 -26700.00	34.05	31 1,16,250	-2 -7,500	415 15,56,250
28 Nov	139.29	29.29 ₹ 1,09,837.5	0.93 3487.50	36.88	10 37,500	0 0	417 15,63,750
27 Nov	140.90	28.36 ₹ 1,06,350	1.06 3975.00	41.46	9 33,750	0 0	417 15,63,750
26 Nov	141.76	27.3 ₹ 1,02,375	-1.7 -6375.00	39.60	3 11,250	2 7,500	416 15,60,000
25 Nov	140.24	29 ₹ 1,08,750	1 3750.00	44.02	162 6,07,500	145 5,43,750	404 15,15,000
24 Nov	140.29	28 ₹ 1,05,000	-0.66 -2475.00	-	80 3,00,000	78 2,92,500	258 9,67,500
21 Nov	141.12	28.66 ₹ 1,07,475	1.95 7312.50	46.01	49 1,83,750	36 1,35,000	178 6,67,500
20 Nov	143.13	26.71 ₹ 1,00,162.5	-5.79 -21712.50	43.39	90 3,37,500	89 3,33,750	143 5,36,250
19 Nov	137.11	32.5 ₹ 1,21,875	2.1 7875.00	52.01	3 11,250	0 0	51 1,91,250
18 Nov	136.65	30.4 ₹ 1,14,000	2.1 7875.00	-	0 0	0 0	0 0
17 Nov	137.55	30.4 ₹ 1,14,000	2.1 7875.00	-	0 0	0 0	0 0
14 Nov	137.55	30.4 ₹ 1,14,000	2.1 7875.00	-	0 0	0 0	0 0
13 Nov	138.45	30.4 ₹ 1,14,000	2.1 7875.00	-	0 0	0 0	0 0
12 Nov	139.43	30.4 ₹ 1,14,000	2.1 7875.00	-	0 0	23 86,250	0 0
11 Nov	139.34	30.4 ₹ 1,14,000	2.1 7875.00	45.63	24 90,000	19 71,250	47 1,76,250
10 Nov	139.58	28.3 ₹ 1,06,125	-1.45 -5437.50	-	26 97,500	24 90,000	26 97,500
7 Nov	138.96	29.75 ₹ 1,11,562.5	-5.6 -21000.00	-	0 0	0 0	0 0
6 Nov	138.14	29.75 ₹ 1,11,562.5	-5.6 -21000.00	-	0 0	0 0	0 0
4 Nov	137.66	29.75 ₹ 1,11,562.5	-5.6 -21000.00	-	0 0	0 0	0 0
3 Nov	140.01	29.75 ₹ 1,11,562.5	-5.6 -21000.00	-	0 0	2 7,500	0 0
31 Oct	139.06	29.75 ₹ 1,11,562.5	-5.6 -21000.00	-	2 7,500	1 3,750	1 3,750
30 Oct	143.55	35.35 ₹ 1,32,562.5	0 0.00	-	0 0	0 0	0 0
29 Oct	148.66	35.35 ₹ 1,32,562.5	0 0.00	-	0 0	0 0	0 0
28 Oct	147.52	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indian Energy Exc Ltd - strike price 170 expiring on 30DEC2025

Delta for 170 PE is -0.88

Historical price for 170 PE is as follows

On 9 Dec IEX was trading at 141.19. The strike last trading price was 28.84, which was 0.71 higher than the previous day. The implied volatity was 59.04, the open interest changed by -3 which decreased total open position to 398

On 8 Dec IEX was trading at 141.91. The strike last trading price was 28.13, which was 5.13 higher than the previous day. The implied volatity was 56.31, the open interest changed by -3 which decreased total open position to 401

On 5 Dec IEX was trading at 145.31. The strike last trading price was 23, which was 1.19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407

On 4 Dec IEX was trading at 147.93. The strike last trading price was 21.72, which was 0.97 higher than the previous day. The implied volatity was 36.33, the open interest changed by 2 which increased total open position to 407

On 3 Dec IEX was trading at 148.89. The strike last trading price was 20.75, which was -0.6 lower than the previous day. The implied volatity was 39.09, the open interest changed by -8 which decreased total open position to 406

On 2 Dec IEX was trading at 148.54. The strike last trading price was 21.35, which was -1.12 lower than the previous day. The implied volatity was 39.25, the open interest changed by 1 which increased total open position to 414

On 1 Dec IEX was trading at 146.70. The strike last trading price was 22.17, which was -7.12 lower than the previous day. The implied volatity was 34.05, the open interest changed by -2 which decreased total open position to 415

On 28 Nov IEX was trading at 139.29. The strike last trading price was 29.29, which was 0.93 higher than the previous day. The implied volatity was 36.88, the open interest changed by 0 which decreased total open position to 417

On 27 Nov IEX was trading at 140.90. The strike last trading price was 28.36, which was 1.06 higher than the previous day. The implied volatity was 41.46, the open interest changed by 0 which decreased total open position to 417

On 26 Nov IEX was trading at 141.76. The strike last trading price was 27.3, which was -1.7 lower than the previous day. The implied volatity was 39.60, the open interest changed by 2 which increased total open position to 416

On 25 Nov IEX was trading at 140.24. The strike last trading price was 29, which was 1 higher than the previous day. The implied volatity was 44.02, the open interest changed by 145 which increased total open position to 404

On 24 Nov IEX was trading at 140.29. The strike last trading price was 28, which was -0.66 lower than the previous day. The implied volatity was -, the open interest changed by 78 which increased total open position to 258

On 21 Nov IEX was trading at 141.12. The strike last trading price was 28.66, which was 1.95 higher than the previous day. The implied volatity was 46.01, the open interest changed by 36 which increased total open position to 178

On 20 Nov IEX was trading at 143.13. The strike last trading price was 26.71, which was -5.79 lower than the previous day. The implied volatity was 43.39, the open interest changed by 89 which increased total open position to 143

On 19 Nov IEX was trading at 137.11. The strike last trading price was 32.5, which was 2.1 higher than the previous day. The implied volatity was 52.01, the open interest changed by 0 which decreased total open position to 51

On 18 Nov IEX was trading at 136.65. The strike last trading price was 30.4, 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 0

On 17 Nov IEX was trading at 137.55. The strike last trading price was 30.4, 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 0

On 14 Nov IEX was trading at 137.55. The strike last trading price was 30.4, 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 0

On 13 Nov IEX was trading at 138.45. The strike last trading price was 30.4, 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 0

On 12 Nov IEX was trading at 139.43. The strike last trading price was 30.4, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 0

On 11 Nov IEX was trading at 139.34. The strike last trading price was 30.4, which was 2.1 higher than the previous day. The implied volatity was 45.63, the open interest changed by 19 which increased total open position to 47

On 10 Nov IEX was trading at 139.58. The strike last trading price was 28.3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 26

On 7 Nov IEX was trading at 138.96. The strike last trading price was 29.75, which was -5.6 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 29.75, which was -5.6 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 29.75, which was -5.6 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 29.75, which was -5.6 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 29.75, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 30 Oct IEX was trading at 143.55. The strike last trading price was 35.35, 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 35.35, 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 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

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