IEX
Indian Energy Exc Ltd
Historical option data for IEX
06 Sep 2024 04:13 PM IST
| IEX 185 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 207.96 | 23.95 | -2.55 | 3,750 | 0 | 71,250 | ||||
| 5 Sept | 209.34 | 26.5 | 2.50 | 7,500 | 3,750 | 71,250 | ||||
| 4 Sept | 206.85 | 24 | 0.80 | 7,500 | 0 | 67,500 | ||||
|
|
||||||||||
| 3 Sept | 205.86 | 23.2 | 1.70 | 3,750 | 0 | 67,500 | ||||
| 2 Sept | 203.41 | 21.5 | 2.60 | 22,500 | 0 | 67,500 | ||||
| 30 Aug | 203.63 | 18.9 | 0.00 | 0 | 45,000 | 0 | ||||
| 29 Aug | 205.71 | 18.9 | -2.10 | 45,000 | 41,250 | 63,750 | ||||
| 28 Aug | 203.51 | 21 | 4.95 | 18,750 | 7,500 | 18,750 | ||||
| 27 Aug | 195.56 | 16.05 | 0.00 | 0 | 0 | 11,250 | ||||
| 26 Aug | 188.95 | 16.05 | 0.00 | 0 | 0 | 11,250 | ||||
| 23 Aug | 188.97 | 16.05 | 0.00 | 0 | 0 | 11,250 | ||||
| 22 Aug | 195.55 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 196.25 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 195.32 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 196.32 | 16.05 | 6.05 | 3,750 | 0 | 11,250 | ||||
| 16 Aug | 194.82 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 185.81 | 10 | -5.05 | 3,750 | 0 | 11,250 | ||||
| 13 Aug | 187.96 | 15.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 194.44 | 15.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 192.67 | 15.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 193.62 | 15.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 197.87 | 15.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 189.91 | 15.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 188.31 | 15.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 195.32 | 15.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 190.43 | 15.05 | 0.00 | 0 | 11,250 | 0 | ||||
| 31 Jul | 192.11 | 15.05 | -0.05 | 11,250 | 3,750 | 3,750 | ||||
| 30 Jul | 188.86 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 187.04 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 176.66 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 176.10 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 169.07 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 173.56 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 177.34 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 177.13 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 176.12 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 181.65 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 184.35 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 183.64 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 185.29 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 185.05 | 15.1 | 0 | 0 | 0 | |||||
For Indian Energy Exc Ltd - strike price 185 expiring on 26SEP2024
Delta for 185 CE is -
Historical price for 185 CE is as follows
On 6 Sept IEX was trading at 207.96. The strike last trading price was 23.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71250
On 5 Sept IEX was trading at 209.34. The strike last trading price was 26.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 71250
On 4 Sept IEX was trading at 206.85. The strike last trading price was 24, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67500
On 3 Sept IEX was trading at 205.86. The strike last trading price was 23.2, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67500
On 2 Sept IEX was trading at 203.41. The strike last trading price was 21.5, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67500
On 30 Aug IEX was trading at 203.63. The strike last trading price was 18.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 0
On 29 Aug IEX was trading at 205.71. The strike last trading price was 18.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 63750
On 28 Aug IEX was trading at 203.51. The strike last trading price was 21, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 18750
On 27 Aug IEX was trading at 195.56. The strike last trading price was 16.05, 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 11250
On 26 Aug IEX was trading at 188.95. The strike last trading price was 16.05, 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 11250
On 23 Aug IEX was trading at 188.97. The strike last trading price was 16.05, 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 11250
On 22 Aug IEX was trading at 195.55. The strike last trading price was 16.05, 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 16.05, 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 16.05, 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 16.05, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 16 Aug IEX was trading at 194.82. The strike last trading price was 10, 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 10, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 13 Aug IEX was trading at 187.96. The strike last trading price was 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 0
On 31 Jul IEX was trading at 192.11. The strike last trading price was 15.05, 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 3750
On 30 Jul IEX was trading at 188.86. The strike last trading price was 15.1, 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 15.1, 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 15.1, 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 15.1, 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 15.1, 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 15.1, 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 15.1, 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 15.1, 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 15.1, 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 15.1, 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 15.1, 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 15.1, 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 Jul IEX was trading at 185.29. The strike last trading price was 15.1, 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 Jul IEX was trading at 185.05. The strike last trading price was 15.1, 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 185 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 207.96 | 0.9 | 0.10 | 16,91,250 | -1,08,750 | 13,01,250 |
| 5 Sept | 209.34 | 0.8 | -0.35 | 11,51,250 | -71,250 | 14,13,750 |
| 4 Sept | 206.85 | 1.15 | -0.30 | 11,36,250 | -1,23,750 | 14,88,750 |
| 3 Sept | 205.86 | 1.45 | -0.35 | 10,01,250 | 3,22,500 | 16,08,750 |
| 2 Sept | 203.41 | 1.8 | -0.15 | 13,68,750 | 33,750 | 12,86,250 |
| 30 Aug | 203.63 | 1.95 | 0.00 | 10,72,500 | 48,750 | 12,52,500 |
| 29 Aug | 205.71 | 1.95 | -0.20 | 11,55,000 | 1,91,250 | 11,92,500 |
| 28 Aug | 203.51 | 2.15 | -1.35 | 15,60,000 | 8,10,000 | 10,05,000 |
| 27 Aug | 195.56 | 3.5 | -1.50 | 3,750 | 0 | 1,98,750 |
| 26 Aug | 188.95 | 5 | 0.00 | 0 | -7,500 | 0 |
| 23 Aug | 188.97 | 5 | 1.05 | 7,500 | -3,750 | 2,02,500 |
| 22 Aug | 195.55 | 3.95 | 0.70 | 3,03,750 | 1,76,250 | 2,13,750 |
| 21 Aug | 196.25 | 3.25 | -0.75 | 15,000 | 11,250 | 33,750 |
| 20 Aug | 195.32 | 4 | -1.70 | 22,500 | 7,500 | 15,000 |
| 19 Aug | 196.32 | 5.7 | -0.10 | 3,750 | 0 | 3,750 |
| 16 Aug | 194.82 | 5.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 185.81 | 5.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 187.96 | 5.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 194.44 | 5.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 192.67 | 5.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 193.62 | 5.8 | 0.80 | 3,750 | 0 | 3,750 |
| 7 Aug | 197.87 | 5 | -1.00 | 15,000 | -3,750 | 3,750 |
| 6 Aug | 189.91 | 6 | 0.50 | 3,750 | 0 | 3,750 |
| 5 Aug | 188.31 | 5.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 195.32 | 5.5 | -2.05 | 3,750 | 0 | 3,750 |
| 1 Aug | 190.43 | 7.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 192.11 | 7.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 188.86 | 7.55 | 0.00 | 0 | 3,750 | 0 |
| 29 Jul | 187.04 | 7.55 | -9.40 | 7,500 | 3,750 | 3,750 |
| 26 Jul | 176.66 | 16.95 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 176.10 | 16.95 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 169.07 | 16.95 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 173.56 | 16.95 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 177.34 | 16.95 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 177.13 | 16.95 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 176.12 | 16.95 | 16.95 | 0 | 0 | 0 |
| 8 Jul | 181.65 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 184.35 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 183.64 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 185.29 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 185.05 | 0 | 0 | 0 | 0 | |
For Indian Energy Exc Ltd - strike price 185 expiring on 26SEP2024
Delta for 185 PE is -
Historical price for 185 PE is as follows
On 6 Sept IEX was trading at 207.96. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -108750 which decreased total open position to 1301250
On 5 Sept IEX was trading at 209.34. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -71250 which decreased total open position to 1413750
On 4 Sept IEX was trading at 206.85. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -123750 which decreased total open position to 1488750
On 3 Sept IEX was trading at 205.86. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 322500 which increased total open position to 1608750
On 2 Sept IEX was trading at 203.41. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 1286250
On 30 Aug IEX was trading at 203.63. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 1252500
On 29 Aug IEX was trading at 205.71. The strike last trading price was 1.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 191250 which increased total open position to 1192500
On 28 Aug IEX was trading at 203.51. The strike last trading price was 2.15, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 810000 which increased total open position to 1005000
On 27 Aug IEX was trading at 195.56. The strike last trading price was 3.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 198750
On 26 Aug IEX was trading at 188.95. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 0
On 23 Aug IEX was trading at 188.97. The strike last trading price was 5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 202500
On 22 Aug IEX was trading at 195.55. The strike last trading price was 3.95, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 176250 which increased total open position to 213750
On 21 Aug IEX was trading at 196.25. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 33750
On 20 Aug IEX was trading at 195.32. The strike last trading price was 4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 15000
On 19 Aug IEX was trading at 196.32. The strike last trading price was 5.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 16 Aug IEX was trading at 194.82. The strike last trading price was 5.8, 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 5.8, 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 5.8, 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 5.8, 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 5.8, 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 5.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 7 Aug IEX was trading at 197.87. The strike last trading price was 5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 3750
On 6 Aug IEX was trading at 189.91. The strike last trading price was 6, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 5 Aug IEX was trading at 188.31. The strike last trading price was 5.5, 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 5.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 1 Aug IEX was trading at 190.43. The strike last trading price was 7.55, 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 7.55, 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 7.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 0
On 29 Jul IEX was trading at 187.04. The strike last trading price was 7.55, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 26 Jul IEX was trading at 176.66. The strike last trading price was 16.95, 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 16.95, 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 16.95, 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 16.95, 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 16.95, 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 16.95, 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 16.95, which was 16.95 higher 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 0, 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 0, 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 0, 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 Jul IEX was trading at 185.29. The strike last trading price was 0, 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 Jul IEX was trading at 185.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0