`
[--[65.84.65.76]--]
IEX
Indian Energy Exc Ltd

161.51 -1.21 (-0.74%)

Back to Option Chain


Historical option data for IEX

14 Nov 2024 04:13 PM IST
IEX 28NOV2024 190 CE
Delta: 0.03
Vega: 0.02
Theta: -0.03
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 161.51 0.15 -0.10 42.00 261 0 847
13 Nov 162.72 0.25 -0.15 41.03 263 -59 847
12 Nov 166.23 0.4 -0.10 40.50 478 12 910
11 Nov 169.38 0.5 -0.35 36.31 662 75 901
8 Nov 171.07 0.85 -0.50 36.07 945 24 823
7 Nov 174.01 1.35 -0.50 35.38 764 85 801
6 Nov 177.37 1.85 0.45 32.94 1,214 135 722
5 Nov 173.15 1.4 -0.40 35.36 708 53 585
4 Nov 173.04 1.8 -1.40 37.72 1,461 193 531
1 Nov 179.35 3.2 -0.20 34.36 222 5 340
31 Oct 177.76 3.4 -0.10 - 1,202 47 335
30 Oct 176.28 3.5 -0.70 - 367 133 290
29 Oct 179.89 4.2 -0.50 - 263 57 158
28 Oct 182.44 4.7 -9.50 - 288 98 102
25 Oct 180.76 14.2 0.00 - 0 0 4
24 Oct 184.42 14.2 0.00 - 10 0 4
23 Oct 182.82 14.2 0.00 - 10 0 4
22 Oct 179.16 14.2 0.00 - 10 0 4
21 Oct 187.11 14.2 0.00 - 10 0 4
18 Oct 190.96 14.2 0.00 - 10 0 4
17 Oct 191.16 14.2 0.00 - 10 0 4
16 Oct 194.65 14.2 0.00 - 10 0 4
15 Oct 191.60 14.2 0.00 - 10 0 4
14 Oct 196.18 14.2 -10.35 - 10 1 3
11 Oct 204.59 24.55 0.00 - 0 0 0
10 Oct 202.37 24.55 0.00 - 0 0 0
8 Oct 204.59 24.55 0.00 - 0 0 0
7 Oct 198.97 24.55 0.00 - 0 0 0
4 Oct 207.95 24.55 0.00 - 0 2 0
3 Oct 208.99 24.55 -4.10 - 2 1 1
1 Oct 208.34 28.65 0.00 - 0 0 0
30 Sept 204.28 28.65 0.00 - 0 0 0
27 Sept 206.25 28.65 0.00 - 0 0 0
26 Sept 208.66 28.65 0.00 - 0 0 0
25 Sept 202.52 28.65 0.00 - 0 0 0
24 Sept 211.61 28.65 0.00 - 0 0 0
11 Sept 211.85 28.65 0.00 - 0 0 0
9 Sept 213.52 28.65 0.00 - 0 0 0
6 Sept 207.96 28.65 0.00 - 0 0 0
5 Sept 209.34 28.65 0.00 - 0 0 0
4 Sept 206.85 28.65 0.00 - 0 0 0
3 Sept 205.86 28.65 0.00 - 0 0 0
2 Sept 203.41 28.65 - 0 0 0


For Indian Energy Exc Ltd - strike price 190 expiring on 28NOV2024

Delta for 190 CE is 0.03

Historical price for 190 CE is as follows

On 14 Nov IEX was trading at 161.51. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 42.00, the open interest changed by 0 which decreased total open position to 847


On 13 Nov IEX was trading at 162.72. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 41.03, the open interest changed by -59 which decreased total open position to 847


On 12 Nov IEX was trading at 166.23. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 40.50, the open interest changed by 12 which increased total open position to 910


On 11 Nov IEX was trading at 169.38. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 36.31, the open interest changed by 75 which increased total open position to 901


On 8 Nov IEX was trading at 171.07. The strike last trading price was 0.85, which was -0.50 lower than the previous day. The implied volatity was 36.07, the open interest changed by 24 which increased total open position to 823


On 7 Nov IEX was trading at 174.01. The strike last trading price was 1.35, which was -0.50 lower than the previous day. The implied volatity was 35.38, the open interest changed by 85 which increased total open position to 801


On 6 Nov IEX was trading at 177.37. The strike last trading price was 1.85, which was 0.45 higher than the previous day. The implied volatity was 32.94, the open interest changed by 135 which increased total open position to 722


On 5 Nov IEX was trading at 173.15. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was 35.36, the open interest changed by 53 which increased total open position to 585


On 4 Nov IEX was trading at 173.04. The strike last trading price was 1.8, which was -1.40 lower than the previous day. The implied volatity was 37.72, the open interest changed by 193 which increased total open position to 531


On 1 Nov IEX was trading at 179.35. The strike last trading price was 3.2, which was -0.20 lower than the previous day. The implied volatity was 34.36, the open interest changed by 5 which increased total open position to 340


On 31 Oct IEX was trading at 177.76. The strike last trading price was 3.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct IEX was trading at 176.28. The strike last trading price was 3.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct IEX was trading at 179.89. The strike last trading price was 4.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct IEX was trading at 182.44. The strike last trading price was 4.7, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct IEX was trading at 180.76. The strike last trading price was 14.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct IEX was trading at 184.42. The strike last trading price was 14.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct IEX was trading at 182.82. The strike last trading price was 14.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct IEX was trading at 179.16. The strike last trading price was 14.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct IEX was trading at 187.11. The strike last trading price was 14.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct IEX was trading at 190.96. The strike last trading price was 14.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct IEX was trading at 191.16. The strike last trading price was 14.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct IEX was trading at 194.65. The strike last trading price was 14.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct IEX was trading at 191.60. The strike last trading price was 14.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct IEX was trading at 196.18. The strike last trading price was 14.2, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct IEX was trading at 204.59. The strike last trading price was 24.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct IEX was trading at 202.37. The strike last trading price was 24.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct IEX was trading at 204.59. The strike last trading price was 24.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct IEX was trading at 198.97. The strike last trading price was 24.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct IEX was trading at 207.95. The strike last trading price was 24.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct IEX was trading at 208.99. The strike last trading price was 24.55, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct IEX was trading at 208.34. The strike last trading price was 28.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept IEX was trading at 204.28. The strike last trading price was 28.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept IEX was trading at 206.25. The strike last trading price was 28.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept IEX was trading at 208.66. The strike last trading price was 28.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept IEX was trading at 202.52. The strike last trading price was 28.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept IEX was trading at 211.61. The strike last trading price was 28.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept IEX was trading at 211.85. The strike last trading price was 28.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Sept IEX was trading at 213.52. The strike last trading price was 28.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept IEX was trading at 207.96. The strike last trading price was 28.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept IEX was trading at 209.34. The strike last trading price was 28.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept IEX was trading at 206.85. The strike last trading price was 28.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept IEX was trading at 205.86. The strike last trading price was 28.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept IEX was trading at 203.41. The strike last trading price was 28.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IEX 28NOV2024 190 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 161.51 26.5 0.80 - 1 0 269
13 Nov 162.72 25.7 1.75 44.37 1 0 269
12 Nov 166.23 23.95 3.45 47.54 4 -1 269
11 Nov 169.38 20.5 0.90 39.30 21 0 270
8 Nov 171.07 19.6 3.35 42.02 24 8 269
7 Nov 174.01 16.25 2.60 34.82 18 7 255
6 Nov 177.37 13.65 -3.70 35.10 28 14 247
5 Nov 173.15 17.35 -0.65 37.88 19 6 233
4 Nov 173.04 18 4.70 43.03 60 25 228
1 Nov 179.35 13.3 -1.40 39.50 1 0 203
31 Oct 177.76 14.7 -1.00 - 108 71 199
30 Oct 176.28 15.7 2.80 - 53 37 127
29 Oct 179.89 12.9 2.75 - 27 8 90
28 Oct 182.44 10.15 -2.35 - 72 47 82
25 Oct 180.76 12.5 2.30 - 1 0 35
24 Oct 184.42 10.2 0.00 - 0 -1 0
23 Oct 182.82 10.2 3.65 - 1 0 36
22 Oct 179.16 6.55 0.00 - 0 0 0
21 Oct 187.11 6.55 0.00 - 0 0 0
18 Oct 190.96 6.55 0.00 - 0 0 0
17 Oct 191.16 6.55 0.00 - 0 0 0
16 Oct 194.65 6.55 0.00 - 0 0 0
15 Oct 191.60 6.55 0.00 - 0 20 0
14 Oct 196.18 6.55 2.50 - 71 20 36
11 Oct 204.59 4.05 -0.70 - 5 4 16
10 Oct 202.37 4.75 1.25 - 4 3 12
8 Oct 204.59 3.5 0.00 - 0 0 0
7 Oct 198.97 3.5 0.00 - 0 -1 0
4 Oct 207.95 3.5 -0.65 - 1 0 10
3 Oct 208.99 4.15 -0.35 - 10 6 9
1 Oct 208.34 4.5 -0.90 - 1 0 3
30 Sept 204.28 5.4 0.50 - 1 0 3
27 Sept 206.25 4.9 -1.10 - 1 0 2
26 Sept 208.66 6 0.00 - 0 0 2
25 Sept 202.52 6 0.00 - 0 0 2
24 Sept 211.61 6 -3.50 - 2 1 1
11 Sept 211.85 9.5 0.00 - 0 0 0
9 Sept 213.52 9.5 0.00 - 0 0 0
6 Sept 207.96 9.5 0.00 - 0 0 0
5 Sept 209.34 9.5 0.00 - 0 0 0
4 Sept 206.85 9.5 0.00 - 0 0 0
3 Sept 205.86 9.5 0.00 - 0 0 0
2 Sept 203.41 9.5 - 0 0 0


For Indian Energy Exc Ltd - strike price 190 expiring on 28NOV2024

Delta for 190 PE is -

Historical price for 190 PE is as follows

On 14 Nov IEX was trading at 161.51. The strike last trading price was 26.5, 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 269


On 13 Nov IEX was trading at 162.72. The strike last trading price was 25.7, which was 1.75 higher than the previous day. The implied volatity was 44.37, the open interest changed by 0 which decreased total open position to 269


On 12 Nov IEX was trading at 166.23. The strike last trading price was 23.95, which was 3.45 higher than the previous day. The implied volatity was 47.54, the open interest changed by -1 which decreased total open position to 269


On 11 Nov IEX was trading at 169.38. The strike last trading price was 20.5, which was 0.90 higher than the previous day. The implied volatity was 39.30, the open interest changed by 0 which decreased total open position to 270


On 8 Nov IEX was trading at 171.07. The strike last trading price was 19.6, which was 3.35 higher than the previous day. The implied volatity was 42.02, the open interest changed by 8 which increased total open position to 269


On 7 Nov IEX was trading at 174.01. The strike last trading price was 16.25, which was 2.60 higher than the previous day. The implied volatity was 34.82, the open interest changed by 7 which increased total open position to 255


On 6 Nov IEX was trading at 177.37. The strike last trading price was 13.65, which was -3.70 lower than the previous day. The implied volatity was 35.10, the open interest changed by 14 which increased total open position to 247


On 5 Nov IEX was trading at 173.15. The strike last trading price was 17.35, which was -0.65 lower than the previous day. The implied volatity was 37.88, the open interest changed by 6 which increased total open position to 233


On 4 Nov IEX was trading at 173.04. The strike last trading price was 18, which was 4.70 higher than the previous day. The implied volatity was 43.03, the open interest changed by 25 which increased total open position to 228


On 1 Nov IEX was trading at 179.35. The strike last trading price was 13.3, which was -1.40 lower than the previous day. The implied volatity was 39.50, the open interest changed by 0 which decreased total open position to 203


On 31 Oct IEX was trading at 177.76. The strike last trading price was 14.7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct IEX was trading at 176.28. The strike last trading price was 15.7, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct IEX was trading at 179.89. The strike last trading price was 12.9, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct IEX was trading at 182.44. The strike last trading price was 10.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct IEX was trading at 180.76. The strike last trading price was 12.5, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct IEX was trading at 184.42. The strike last trading price was 10.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct IEX was trading at 182.82. The strike last trading price was 10.2, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct IEX was trading at 179.16. The strike last trading price was 6.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct IEX was trading at 187.11. The strike last trading price was 6.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct IEX was trading at 190.96. The strike last trading price was 6.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct IEX was trading at 191.16. The strike last trading price was 6.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct IEX was trading at 194.65. The strike last trading price was 6.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct IEX was trading at 191.60. The strike last trading price was 6.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct IEX was trading at 196.18. The strike last trading price was 6.55, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct IEX was trading at 204.59. The strike last trading price was 4.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct IEX was trading at 202.37. The strike last trading price was 4.75, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct IEX was trading at 204.59. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct IEX was trading at 198.97. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct IEX was trading at 207.95. The strike last trading price was 3.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct IEX was trading at 208.99. The strike last trading price was 4.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct IEX was trading at 208.34. The strike last trading price was 4.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept IEX was trading at 204.28. The strike last trading price was 5.4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept IEX was trading at 206.25. The strike last trading price was 4.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept IEX was trading at 208.66. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept IEX was trading at 202.52. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept IEX was trading at 211.61. The strike last trading price was 6, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept IEX was trading at 211.85. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Sept IEX was trading at 213.52. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept IEX was trading at 207.96. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept IEX was trading at 209.34. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept IEX was trading at 206.85. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept IEX was trading at 205.86. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept IEX was trading at 203.41. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to