IEX
Indian Energy Exc Ltd
Historical option data for IEX
16 Jun 2025 12:32 PM IST
| IEX 26JUN2025 187.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Jun | 186.98 | 9.7 | -0.3 | 0.00 | 0 | 0 | 0 | |||
| 13 Jun | 187.22 | 9.7 | -0.3 | 0.00 | 0 | 0 | 0 | |||
| 12 Jun | 190.21 | 9.7 | -0.3 | 0.00 | 0 | 12 | 0 | |||
| 11 Jun | 193.68 | 9.7 | -14.1 | 38.09 | 550 | 10 | 48 | |||
| 10 Jun | 210.01 | 23.8 | 0 | 0.00 | 0 | 3 | 0 | |||
| 9 Jun | 209.31 | 23.8 | 6.7 | 36.12 | 16 | 1 | 36 | |||
| 6 Jun | 202.13 | 17.2 | 3 | 33.66 | 19 | 6 | 33 | |||
|
|
||||||||||
| 5 Jun | 199.33 | 14.2 | -3.15 | 29.02 | 27 | 5 | 26 | |||
| 4 Jun | 202.01 | 17.35 | 0.6 | 34.94 | 4 | 2 | 20 | |||
| 3 Jun | 201.17 | 16.6 | 0.6 | 36.90 | 18 | 4 | 19 | |||
| 2 Jun | 200.63 | 15.6 | 0.05 | 35.01 | 14 | 7 | 15 | |||
| 30 May | 200.55 | 15.4 | -1.15 | 29.65 | 19 | 8 | 8 | |||
| 29 May | 199.81 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 28 May | 197.81 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 27 May | 199.45 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 26 May | 194.50 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 23 May | 195.03 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 22 May | 194.83 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 21 May | 199.18 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 20 May | 197.45 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 19 May | 197.63 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 16 May | 199.86 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 15 May | 197.48 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 14 May | 197.25 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 13 May | 194.80 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 12 May | 194.95 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 9 May | 189.38 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 8 May | 189.90 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 7 May | 196.46 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 6 May | 190.99 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 5 May | 195.14 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 29 Apr | 192.82 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 28 Apr | 195.21 | 16.55 | 0 | - | 0 | 0 | 0 | |||
| 25 Apr | 190.50 | 16.55 | 0 | - | 0 | 0 | 0 | |||
For Indian Energy Exc Ltd - strike price 187.5 expiring on 26JUN2025
Delta for 187.5 CE is 0.00
Historical price for 187.5 CE is as follows
On 16 Jun IEX was trading at 186.98. The strike last trading price was 9.7, which was -0.3 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Jun IEX was trading at 187.22. The strike last trading price was 9.7, which was -0.3 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Jun IEX was trading at 190.21. The strike last trading price was 9.7, which was -0.3 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 11 Jun IEX was trading at 193.68. The strike last trading price was 9.7, which was -14.1 lower than the previous day. The implied volatity was 38.09, the open interest changed by 10 which increased total open position to 48
On 10 Jun IEX was trading at 210.01. The strike last trading price was 23.8, which was 0 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 9 Jun IEX was trading at 209.31. The strike last trading price was 23.8, which was 6.7 higher than the previous day. The implied volatity was 36.12, the open interest changed by 1 which increased total open position to 36
On 6 Jun IEX was trading at 202.13. The strike last trading price was 17.2, which was 3 higher than the previous day. The implied volatity was 33.66, the open interest changed by 6 which increased total open position to 33
On 5 Jun IEX was trading at 199.33. The strike last trading price was 14.2, which was -3.15 lower than the previous day. The implied volatity was 29.02, the open interest changed by 5 which increased total open position to 26
On 4 Jun IEX was trading at 202.01. The strike last trading price was 17.35, which was 0.6 higher than the previous day. The implied volatity was 34.94, the open interest changed by 2 which increased total open position to 20
On 3 Jun IEX was trading at 201.17. The strike last trading price was 16.6, which was 0.6 higher than the previous day. The implied volatity was 36.90, the open interest changed by 4 which increased total open position to 19
On 2 Jun IEX was trading at 200.63. The strike last trading price was 15.6, which was 0.05 higher than the previous day. The implied volatity was 35.01, the open interest changed by 7 which increased total open position to 15
On 30 May IEX was trading at 200.55. The strike last trading price was 15.4, which was -1.15 lower than the previous day. The implied volatity was 29.65, the open interest changed by 8 which increased total open position to 8
On 29 May IEX was trading at 199.81. The strike last trading price was 16.55, 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 28 May IEX was trading at 197.81. The strike last trading price was 16.55, 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 27 May IEX was trading at 199.45. The strike last trading price was 16.55, 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 26 May IEX was trading at 194.50. The strike last trading price was 16.55, 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 23 May IEX was trading at 195.03. The strike last trading price was 16.55, 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 22 May IEX was trading at 194.83. The strike last trading price was 16.55, 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 21 May IEX was trading at 199.18. The strike last trading price was 16.55, 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 20 May IEX was trading at 197.45. The strike last trading price was 16.55, 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 19 May IEX was trading at 197.63. The strike last trading price was 16.55, 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 16 May IEX was trading at 199.86. The strike last trading price was 16.55, 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 15 May IEX was trading at 197.48. The strike last trading price was 16.55, 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 14 May IEX was trading at 197.25. The strike last trading price was 16.55, 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 13 May IEX was trading at 194.80. The strike last trading price was 16.55, 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 12 May IEX was trading at 194.95. The strike last trading price was 16.55, 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 9 May IEX was trading at 189.38. The strike last trading price was 16.55, 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 8 May IEX was trading at 189.90. The strike last trading price was 16.55, 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 7 May IEX was trading at 196.46. The strike last trading price was 16.55, 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 6 May IEX was trading at 190.99. The strike last trading price was 16.55, 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 5 May IEX was trading at 195.14. The strike last trading price was 16.55, 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 Apr IEX was trading at 192.82. The strike last trading price was 16.55, 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 28 Apr IEX was trading at 195.21. The strike last trading price was 16.55, 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 25 Apr IEX was trading at 190.50. The strike last trading price was 16.55, 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
| IEX 26JUN2025 187.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.50
Vega: 0.12
Theta: -0.18
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Jun | 186.98 | 4.5 | 0.35 | 34.54 | 3 | 0 | 206 |
| 13 Jun | 187.22 | 4 | 0.3 | 28.81 | 5 | -1 | 210 |
| 12 Jun | 190.21 | 3.7 | 0.1 | 36.34 | 67 | -66 | 212 |
| 11 Jun | 193.68 | 3.8 | 3.3 | 42.72 | 2,648 | 177 | 275 |
| 10 Jun | 210.01 | 0.5 | -0.25 | 38.42 | 48 | 37 | 99 |
| 9 Jun | 209.31 | 0.75 | -0.55 | 41.11 | 114 | -5 | 61 |
| 6 Jun | 202.13 | 1.3 | -0.55 | 34.93 | 42 | -4 | 68 |
| 5 Jun | 199.33 | 1.85 | 0.25 | 34.39 | 108 | 18 | 79 |
| 4 Jun | 202.01 | 1.6 | -0.1 | 35.57 | 61 | 13 | 60 |
| 3 Jun | 201.17 | 1.7 | -0.45 | 33.78 | 62 | 8 | 48 |
| 2 Jun | 200.63 | 2.15 | -0.2 | 34.86 | 27 | 18 | 37 |
| 30 May | 200.55 | 2.35 | -0.7 | 34.68 | 43 | 14 | 19 |
| 29 May | 199.81 | 3.05 | 0.4 | 38.35 | 3 | 0 | 5 |
| 28 May | 197.81 | 3.05 | 0.4 | 0.00 | 0 | 5 | 0 |
| 27 May | 199.45 | 3.05 | -7.95 | 36.65 | 8 | 5 | 5 |
| 26 May | 194.50 | 11 | 0 | 5.07 | 0 | 0 | 0 |
| 23 May | 195.03 | 11 | 0 | 5.21 | 0 | 0 | 0 |
| 22 May | 194.83 | 11 | 0 | 5.12 | 0 | 0 | 0 |
| 21 May | 199.18 | 11 | 0 | 6.96 | 0 | 0 | 0 |
| 20 May | 197.45 | 11 | 0 | 6.32 | 0 | 0 | 0 |
| 19 May | 197.63 | 11 | 0 | 6.35 | 0 | 0 | 0 |
| 16 May | 199.86 | 11 | 0 | 6.35 | 0 | 0 | 0 |
| 15 May | 197.48 | 11 | 0 | 5.64 | 0 | 0 | 0 |
| 14 May | 197.25 | 11 | 0 | 5.29 | 0 | 0 | 0 |
| 13 May | 194.80 | 11 | 0 | 4.33 | 0 | 0 | 0 |
| 12 May | 194.95 | 11 | 0 | 4.38 | 0 | 0 | 0 |
| 9 May | 189.38 | 11 | 0 | 2.43 | 0 | 0 | 0 |
| 8 May | 189.90 | 11 | 0 | 1.73 | 0 | 0 | 0 |
| 7 May | 196.46 | 11 | 0 | 4.82 | 0 | 0 | 0 |
| 6 May | 190.99 | 11 | 0 | 2.75 | 0 | 0 | 0 |
| 5 May | 195.14 | 11 | 0 | 4.26 | 0 | 0 | 0 |
| 29 Apr | 192.82 | 11 | 0 | 3.41 | 0 | 0 | 0 |
| 28 Apr | 195.21 | 11 | 0 | 4.15 | 0 | 0 | 0 |
| 25 Apr | 190.50 | 11 | 0 | 2.46 | 0 | 0 | 0 |
For Indian Energy Exc Ltd - strike price 187.5 expiring on 26JUN2025
Delta for 187.5 PE is -0.50
Historical price for 187.5 PE is as follows
On 16 Jun IEX was trading at 186.98. The strike last trading price was 4.5, which was 0.35 higher than the previous day. The implied volatity was 34.54, the open interest changed by 0 which decreased total open position to 206
On 13 Jun IEX was trading at 187.22. The strike last trading price was 4, which was 0.3 higher than the previous day. The implied volatity was 28.81, the open interest changed by -1 which decreased total open position to 210
On 12 Jun IEX was trading at 190.21. The strike last trading price was 3.7, which was 0.1 higher than the previous day. The implied volatity was 36.34, the open interest changed by -66 which decreased total open position to 212
On 11 Jun IEX was trading at 193.68. The strike last trading price was 3.8, which was 3.3 higher than the previous day. The implied volatity was 42.72, the open interest changed by 177 which increased total open position to 275
On 10 Jun IEX was trading at 210.01. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 38.42, the open interest changed by 37 which increased total open position to 99
On 9 Jun IEX was trading at 209.31. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 41.11, the open interest changed by -5 which decreased total open position to 61
On 6 Jun IEX was trading at 202.13. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 34.93, the open interest changed by -4 which decreased total open position to 68
On 5 Jun IEX was trading at 199.33. The strike last trading price was 1.85, which was 0.25 higher than the previous day. The implied volatity was 34.39, the open interest changed by 18 which increased total open position to 79
On 4 Jun IEX was trading at 202.01. The strike last trading price was 1.6, which was -0.1 lower than the previous day. The implied volatity was 35.57, the open interest changed by 13 which increased total open position to 60
On 3 Jun IEX was trading at 201.17. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was 33.78, the open interest changed by 8 which increased total open position to 48
On 2 Jun IEX was trading at 200.63. The strike last trading price was 2.15, which was -0.2 lower than the previous day. The implied volatity was 34.86, the open interest changed by 18 which increased total open position to 37
On 30 May IEX was trading at 200.55. The strike last trading price was 2.35, which was -0.7 lower than the previous day. The implied volatity was 34.68, the open interest changed by 14 which increased total open position to 19
On 29 May IEX was trading at 199.81. The strike last trading price was 3.05, which was 0.4 higher than the previous day. The implied volatity was 38.35, the open interest changed by 0 which decreased total open position to 5
On 28 May IEX was trading at 197.81. The strike last trading price was 3.05, which was 0.4 higher than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 27 May IEX was trading at 199.45. The strike last trading price was 3.05, which was -7.95 lower than the previous day. The implied volatity was 36.65, the open interest changed by 5 which increased total open position to 5
On 26 May IEX was trading at 194.50. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 5.07, 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 11, which was 0 lower than the previous day. The implied volatity was 5.21, 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 11, which was 0 lower than the previous day. The implied volatity was 5.12, 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 11, which was 0 lower than the previous day. The implied volatity was 6.96, 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 11, which was 0 lower than the previous day. The implied volatity was 6.32, 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 11, which was 0 lower than the previous day. The implied volatity was 6.35, 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 11, which was 0 lower than the previous day. The implied volatity was 6.35, 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 11, which was 0 lower than the previous day. The implied volatity was 5.64, 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 11, which was 0 lower than the previous day. The implied volatity was 5.29, 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 11, which was 0 lower than the previous day. The implied volatity was 4.33, 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 11, which was 0 lower than the previous day. The implied volatity was 4.38, 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 11, which was 0 lower than the previous day. The implied volatity was 2.43, 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 11, which was 0 lower than the previous day. The implied volatity was 1.73, 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 11, which was 0 lower than the previous day. The implied volatity was 4.82, 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 11, which was 0 lower than the previous day. The implied volatity was 2.75, 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 11, which was 0 lower than the previous day. The implied volatity was 4.26, 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 11, which was 0 lower than the previous day. The implied volatity was 3.41, 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 11, which was 0 lower than the previous day. The implied volatity was 4.15, 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 11, which was 0 lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0
