IEX
Indian Energy Exc Ltd
Historical option data for IEX
13 Jun 2025 04:13 PM IST
| IEX 26JUN2025 182.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Jun | 187.22 | 13.05 | -16.2 | 0.00 | 96 | 0 | 31 | |||
| 12 Jun | 190.21 | 13.05 | -16.2 | 0.00 | 96 | 0 | 31 | |||
| 11 Jun | 193.68 | 13.05 | -16.2 | 35.98 | 96 | 3 | 32 | |||
| 10 Jun | 210.01 | 29.25 | 0.5 | 51.27 | 7 | 0 | 29 | |||
| 9 Jun | 209.31 | 28.75 | 8.5 | 42.01 | 10 | 5 | 26 | |||
| 6 Jun | 202.13 | 20.25 | 2.35 | - | 10 | 4 | 22 | |||
| 5 Jun | 199.33 | 17.9 | -3.9 | - | 16 | -6 | 18 | |||
| 4 Jun | 202.01 | 21.8 | 2.3 | 37.19 | 20 | 13 | 24 | |||
|
|
||||||||||
| 3 Jun | 201.17 | 19.5 | -0.1 | 19.02 | 7 | 0 | 12 | |||
| 2 Jun | 200.63 | 19.75 | 0.15 | 0.00 | 0 | 12 | 0 | |||
| 30 May | 200.55 | 19.75 | 0.45 | 31.25 | 18 | 12 | 12 | |||
| 29 May | 199.81 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 28 May | 197.81 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 27 May | 199.45 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 26 May | 194.50 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 23 May | 195.03 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 22 May | 194.83 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 21 May | 199.18 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 20 May | 197.45 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 19 May | 197.63 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 16 May | 199.86 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 15 May | 197.48 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 14 May | 197.25 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 13 May | 194.80 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 12 May | 194.95 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 9 May | 189.38 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 8 May | 189.90 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 7 May | 196.46 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 6 May | 190.99 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 5 May | 195.14 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 29 Apr | 192.82 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 28 Apr | 195.21 | 19.3 | 0 | - | 0 | 0 | 0 | |||
| 25 Apr | 190.50 | 19.3 | 0 | - | 0 | 0 | 0 | |||
For Indian Energy Exc Ltd - strike price 182.5 expiring on 26JUN2025
Delta for 182.5 CE is 0.00
Historical price for 182.5 CE is as follows
On 13 Jun IEX was trading at 187.22. The strike last trading price was 13.05, which was -16.2 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 31
On 12 Jun IEX was trading at 190.21. The strike last trading price was 13.05, which was -16.2 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 31
On 11 Jun IEX was trading at 193.68. The strike last trading price was 13.05, which was -16.2 lower than the previous day. The implied volatity was 35.98, the open interest changed by 3 which increased total open position to 32
On 10 Jun IEX was trading at 210.01. The strike last trading price was 29.25, which was 0.5 higher than the previous day. The implied volatity was 51.27, the open interest changed by 0 which decreased total open position to 29
On 9 Jun IEX was trading at 209.31. The strike last trading price was 28.75, which was 8.5 higher than the previous day. The implied volatity was 42.01, the open interest changed by 5 which increased total open position to 26
On 6 Jun IEX was trading at 202.13. The strike last trading price was 20.25, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 22
On 5 Jun IEX was trading at 199.33. The strike last trading price was 17.9, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 18
On 4 Jun IEX was trading at 202.01. The strike last trading price was 21.8, which was 2.3 higher than the previous day. The implied volatity was 37.19, the open interest changed by 13 which increased total open position to 24
On 3 Jun IEX was trading at 201.17. The strike last trading price was 19.5, which was -0.1 lower than the previous day. The implied volatity was 19.02, the open interest changed by 0 which decreased total open position to 12
On 2 Jun IEX was trading at 200.63. The strike last trading price was 19.75, which was 0.15 higher than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 30 May IEX was trading at 200.55. The strike last trading price was 19.75, which was 0.45 higher than the previous day. The implied volatity was 31.25, the open interest changed by 12 which increased total open position to 12
On 29 May IEX was trading at 199.81. The strike last trading price was 19.3, 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 May IEX was trading at 197.81. The strike last trading price was 19.3, 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 27 May IEX was trading at 199.45. The strike last trading price was 19.3, 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 26 May IEX was trading at 194.50. The strike last trading price was 19.3, 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 23 May IEX was trading at 195.03. The strike last trading price was 19.3, 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 22 May IEX was trading at 194.83. The strike last trading price was 19.3, 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 May IEX was trading at 199.18. The strike last trading price was 19.3, 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 May IEX was trading at 197.45. The strike last trading price was 19.3, 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 19 May IEX was trading at 197.63. The strike last trading price was 19.3, 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 May IEX was trading at 199.86. The strike last trading price was 19.3, 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 May IEX was trading at 197.48. The strike last trading price was 19.3, 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 May IEX was trading at 197.25. The strike last trading price was 19.3, 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 May IEX was trading at 194.80. The strike last trading price was 19.3, 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 May IEX was trading at 194.95. The strike last trading price was 19.3, 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 May IEX was trading at 189.38. The strike last trading price was 19.3, 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 8 May IEX was trading at 189.90. The strike last trading price was 19.3, 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 May IEX was trading at 196.46. The strike last trading price was 19.3, 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 May IEX was trading at 190.99. The strike last trading price was 19.3, 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 5 May IEX was trading at 195.14. The strike last trading price was 19.3, 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 Apr IEX was trading at 192.82. The strike last trading price was 19.3, 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 Apr IEX was trading at 195.21. The strike last trading price was 19.3, 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 25 Apr IEX was trading at 190.50. The strike last trading price was 19.3, 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 26JUN2025 182.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.13
Theta: -0.15
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Jun | 187.22 | 2.6 | 0.8 | 33.68 | 19 | -18 | 152 |
| 12 Jun | 190.21 | 1.8 | -0.45 | 34.31 | 60 | -56 | 174 |
| 11 Jun | 193.68 | 2.35 | 1.95 | 43.33 | 1,184 | 196 | 223 |
| 10 Jun | 210.01 | 0.4 | -0.05 | 43.09 | 11 | 0 | 28 |
| 9 Jun | 209.31 | 0.45 | -0.35 | 42.80 | 45 | 1 | 28 |
| 6 Jun | 202.13 | 0.85 | -0.25 | 37.44 | 44 | -10 | 26 |
| 5 Jun | 199.33 | 1.1 | 0.2 | 35.61 | 38 | 23 | 36 |
| 4 Jun | 202.01 | 0.9 | -0.1 | 36.05 | 11 | 4 | 13 |
| 3 Jun | 201.17 | 1 | -0.5 | 34.79 | 14 | 5 | 8 |
| 2 Jun | 200.63 | 1.45 | -0.05 | 0.00 | 0 | 3 | 0 |
| 30 May | 200.55 | 1.45 | -7.4 | 35.34 | 15 | 2 | 2 |
| 29 May | 199.81 | 8.85 | 0 | 10.46 | 0 | 0 | 0 |
| 28 May | 197.81 | 8.85 | 0 | 9.54 | 0 | 0 | 0 |
| 27 May | 199.45 | 8.85 | 0 | 10.18 | 0 | 0 | 0 |
| 26 May | 194.50 | 8.85 | 0 | 7.78 | 0 | 0 | 0 |
| 23 May | 195.03 | 8.85 | 0 | 7.79 | 0 | 0 | 0 |
| 22 May | 194.83 | 8.85 | 0 | 7.71 | 0 | 0 | 0 |
| 21 May | 199.18 | 8.85 | 0 | 9.31 | 0 | 0 | 0 |
| 20 May | 197.45 | 8.85 | 0 | 8.70 | 0 | 0 | 0 |
| 19 May | 197.63 | 8.85 | 0 | 8.61 | 0 | 0 | 0 |
| 16 May | 199.86 | 8.85 | 0 | 9.12 | 0 | 0 | 0 |
| 15 May | 197.48 | 8.85 | 0 | 8.40 | 0 | 0 | 0 |
| 14 May | 197.25 | 8.85 | 0 | 8.03 | 0 | 0 | 0 |
| 13 May | 194.80 | 8.85 | 0 | 6.48 | 0 | 0 | 0 |
| 12 May | 194.95 | 8.85 | 0 | 6.47 | 0 | 0 | 0 |
| 9 May | 189.38 | 8.85 | 0 | 4.40 | 0 | 0 | 0 |
| 8 May | 189.90 | 8.85 | 0 | 4.13 | 0 | 0 | 0 |
| 7 May | 196.46 | 8.85 | 0 | 6.62 | 0 | 0 | 0 |
| 6 May | 190.99 | 8.85 | 0 | 4.61 | 0 | 0 | 0 |
| 5 May | 195.14 | 8.85 | 0 | 6.25 | 0 | 0 | 0 |
| 29 Apr | 192.82 | 8.85 | 0 | 5.34 | 0 | 0 | 0 |
| 28 Apr | 195.21 | 8.85 | 0 | 6.02 | 0 | 0 | 0 |
| 25 Apr | 190.50 | 8.85 | 0 | 4.20 | 0 | 0 | 0 |
For Indian Energy Exc Ltd - strike price 182.5 expiring on 26JUN2025
Delta for 182.5 PE is -0.32
Historical price for 182.5 PE is as follows
On 13 Jun IEX was trading at 187.22. The strike last trading price was 2.6, which was 0.8 higher than the previous day. The implied volatity was 33.68, the open interest changed by -18 which decreased total open position to 152
On 12 Jun IEX was trading at 190.21. The strike last trading price was 1.8, which was -0.45 lower than the previous day. The implied volatity was 34.31, the open interest changed by -56 which decreased total open position to 174
On 11 Jun IEX was trading at 193.68. The strike last trading price was 2.35, which was 1.95 higher than the previous day. The implied volatity was 43.33, the open interest changed by 196 which increased total open position to 223
On 10 Jun IEX was trading at 210.01. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 43.09, the open interest changed by 0 which decreased total open position to 28
On 9 Jun IEX was trading at 209.31. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 42.80, the open interest changed by 1 which increased total open position to 28
On 6 Jun IEX was trading at 202.13. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 37.44, the open interest changed by -10 which decreased total open position to 26
On 5 Jun IEX was trading at 199.33. The strike last trading price was 1.1, which was 0.2 higher than the previous day. The implied volatity was 35.61, the open interest changed by 23 which increased total open position to 36
On 4 Jun IEX was trading at 202.01. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 36.05, the open interest changed by 4 which increased total open position to 13
On 3 Jun IEX was trading at 201.17. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 34.79, the open interest changed by 5 which increased total open position to 8
On 2 Jun IEX was trading at 200.63. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 30 May IEX was trading at 200.55. The strike last trading price was 1.45, which was -7.4 lower than the previous day. The implied volatity was 35.34, the open interest changed by 2 which increased total open position to 2
On 29 May IEX was trading at 199.81. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 10.46, the open interest changed by 0 which decreased total open position to 0
On 28 May IEX was trading at 197.81. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 9.54, the open interest changed by 0 which decreased total open position to 0
On 27 May IEX was trading at 199.45. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 10.18, the open interest changed by 0 which decreased total open position to 0
On 26 May IEX was trading at 194.50. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 7.78, the open interest changed by 0 which decreased total open position to 0
On 23 May IEX was trading at 195.03. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 7.79, the open interest changed by 0 which decreased total open position to 0
On 22 May IEX was trading at 194.83. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 7.71, the open interest changed by 0 which decreased total open position to 0
On 21 May IEX was trading at 199.18. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 9.31, the open interest changed by 0 which decreased total open position to 0
On 20 May IEX was trading at 197.45. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 8.70, the open interest changed by 0 which decreased total open position to 0
On 19 May IEX was trading at 197.63. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 8.61, the open interest changed by 0 which decreased total open position to 0
On 16 May IEX was trading at 199.86. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 9.12, the open interest changed by 0 which decreased total open position to 0
On 15 May IEX was trading at 197.48. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 8.40, the open interest changed by 0 which decreased total open position to 0
On 14 May IEX was trading at 197.25. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 8.03, the open interest changed by 0 which decreased total open position to 0
On 13 May IEX was trading at 194.80. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0
On 12 May IEX was trading at 194.95. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0
On 9 May IEX was trading at 189.38. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 4.40, the open interest changed by 0 which decreased total open position to 0
On 8 May IEX was trading at 189.90. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0
On 7 May IEX was trading at 196.46. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 6.62, the open interest changed by 0 which decreased total open position to 0
On 6 May IEX was trading at 190.99. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 4.61, the open interest changed by 0 which decreased total open position to 0
On 5 May IEX was trading at 195.14. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0
On 29 Apr IEX was trading at 192.82. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 5.34, the open interest changed by 0 which decreased total open position to 0
On 28 Apr IEX was trading at 195.21. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0
On 25 Apr IEX was trading at 190.50. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 4.20, the open interest changed by 0 which decreased total open position to 0
