IEX
Indian Energy Exc Ltd
Historical option data for IEX
18 Sep 2024 04:13 PM IST
| IEX 192.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 228.07 | 20.3 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 221.90 | 20.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 220.93 | 20.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 219.07 | 20.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 216.52 | 20.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 211.85 | 20.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 214.61 | 20.3 | 0.00 | 0 | 3,750 | 0 | ||||
| 9 Sept | 213.52 | 20.3 | 2.20 | 3,750 | 0 | 63,750 | ||||
| 6 Sept | 207.96 | 18.1 | -0.85 | 22,500 | 0 | 60,000 | ||||
| 5 Sept | 209.34 | 18.95 | 1.35 | 26,250 | 22,500 | 56,250 | ||||
| 4 Sept | 206.85 | 17.6 | -0.15 | 7,500 | 0 | 30,000 | ||||
| 3 Sept | 205.86 | 17.75 | 2.10 | 33,750 | 0 | 26,250 | ||||
| 2 Sept | 203.41 | 15.65 | 0.35 | 7,500 | 0 | 18,750 | ||||
| 30 Aug | 203.63 | 15.3 | -0.45 | 11,250 | 3,750 | 18,750 | ||||
| 29 Aug | 205.71 | 15.75 | 0.00 | 0 | 3,750 | 0 | ||||
| 28 Aug | 203.51 | 15.75 | 5.70 | 41,250 | 3,750 | 15,000 | ||||
| 27 Aug | 195.56 | 10.05 | 0.00 | 0 | 0 | 11,250 | ||||
| 26 Aug | 188.95 | 10.05 | 0.00 | 0 | 0 | 11,250 | ||||
| 23 Aug | 188.97 | 10.05 | 0.00 | 0 | 0 | 11,250 | ||||
| 22 Aug | 195.55 | 10.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 196.25 | 10.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 195.32 | 10.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 196.32 | 10.05 | 0.00 | 0 | 3,750 | 0 | ||||
| 16 Aug | 194.82 | 10.05 | 0.05 | 7,500 | 3,750 | 11,250 | ||||
| 14 Aug | 185.81 | 10 | 0.00 | 0 | 3,750 | 0 | ||||
| 13 Aug | 187.96 | 10 | -2.55 | 3,750 | 0 | 3,750 | ||||
| 12 Aug | 194.44 | 12.55 | 5.00 | 3,750 | 0 | 0 | ||||
| 9 Aug | 192.67 | 7.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 193.62 | 7.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 197.87 | 7.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 189.91 | 7.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 188.31 | 7.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 195.32 | 7.55 | 0.00 | 0 | 0 | 0 | ||||
| 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 | 0 | 0 | ||||
| 29 Jul | 187.04 | 7.55 | 0 | 0 | 0 | |||||
For Indian Energy Exc Ltd - strike price 192.5 expiring on 26SEP2024
Delta for 192.5 CE is -
Historical price for 192.5 CE is as follows
On 18 Sept IEX was trading at 228.07. The strike last trading price was 20.3, 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 17 Sept IEX was trading at 221.90. The strike last trading price was 20.3, 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 Sept IEX was trading at 220.93. The strike last trading price was 20.3, 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 Sept IEX was trading at 219.07. The strike last trading price was 20.3, 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 Sept IEX was trading at 216.52. The strike last trading price was 20.3, 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 11 Sept IEX was trading at 211.85. The strike last trading price was 20.3, 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 Sept IEX was trading at 214.61. The strike last trading price was 20.3, 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 9 Sept IEX was trading at 213.52. The strike last trading price was 20.3, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63750
On 6 Sept IEX was trading at 207.96. The strike last trading price was 18.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60000
On 5 Sept IEX was trading at 209.34. The strike last trading price was 18.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 56250
On 4 Sept IEX was trading at 206.85. The strike last trading price was 17.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 3 Sept IEX was trading at 205.86. The strike last trading price was 17.75, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26250
On 2 Sept IEX was trading at 203.41. The strike last trading price was 15.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18750
On 30 Aug IEX was trading at 203.63. The strike last trading price was 15.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 18750
On 29 Aug IEX was trading at 205.71. The strike last trading price was 15.75, 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 28 Aug IEX was trading at 203.51. The strike last trading price was 15.75, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 15000
On 27 Aug IEX was trading at 195.56. The strike last trading price was 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 16 Aug IEX was trading at 194.82. The strike last trading price was 10.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 11250
On 14 Aug IEX was trading at 185.81. 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 3750 which increased total open position to 0
On 13 Aug IEX was trading at 187.96. The strike last trading price was 10, 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 3750
On 12 Aug IEX was trading at 194.44. The strike last trading price was 12.55, which was 5.00 higher 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 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 8 Aug IEX was trading at 193.62. 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 7 Aug IEX was trading at 197.87. 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 6 Aug IEX was trading at 189.91. 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 5 Aug IEX was trading at 188.31. 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 2 Aug IEX was trading at 195.32. 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 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 0 which decreased total open position to 0
On 29 Jul IEX was trading at 187.04. The strike last trading price was 7.55, 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 192.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 228.07 | 0.15 | -0.10 | 41,250 | 0 | 1,16,250 |
| 17 Sept | 221.90 | 0.25 | -0.10 | 7,500 | -3,750 | 1,20,000 |
| 16 Sept | 220.93 | 0.35 | 0.00 | 0 | -15,000 | 0 |
| 13 Sept | 219.07 | 0.35 | -0.05 | 33,750 | -11,250 | 1,27,500 |
| 12 Sept | 216.52 | 0.4 | -0.35 | 45,000 | -18,750 | 1,42,500 |
| 11 Sept | 211.85 | 0.75 | 0.05 | 22,500 | -7,500 | 1,65,000 |
| 10 Sept | 214.61 | 0.7 | -0.40 | 78,750 | -18,750 | 1,76,250 |
| 9 Sept | 213.52 | 1.1 | -0.80 | 1,35,000 | -33,750 | 1,95,000 |
| 6 Sept | 207.96 | 1.9 | 0.30 | 1,57,500 | 7,500 | 2,25,000 |
| 5 Sept | 209.34 | 1.6 | -0.50 | 3,07,500 | -30,000 | 2,21,250 |
| 4 Sept | 206.85 | 2.1 | -0.55 | 2,51,250 | 45,000 | 2,47,500 |
| 3 Sept | 205.86 | 2.65 | -0.70 | 1,31,250 | 45,000 | 2,02,500 |
| 2 Sept | 203.41 | 3.35 | -0.15 | 1,27,500 | 41,250 | 1,57,500 |
| 30 Aug | 203.63 | 3.5 | 0.15 | 1,65,000 | 30,000 | 1,20,000 |
| 29 Aug | 205.71 | 3.35 | -0.45 | 1,35,000 | -7,500 | 82,500 |
| 28 Aug | 203.51 | 3.8 | -1.70 | 1,42,500 | 86,250 | 90,000 |
| 27 Aug | 195.56 | 5.5 | 0.00 | 0 | 0 | 3,750 |
| 26 Aug | 188.95 | 5.5 | 0.00 | 7,500 | 0 | 3,750 |
| 23 Aug | 188.97 | 5.5 | 0.00 | 7,500 | 0 | 3,750 |
| 22 Aug | 195.55 | 5.5 | -16.00 | 7,500 | 3,750 | 3,750 |
| 21 Aug | 196.25 | 21.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 195.32 | 21.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 196.32 | 21.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 194.82 | 21.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 185.81 | 21.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 187.96 | 21.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 194.44 | 21.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 192.67 | 21.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 193.62 | 21.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 197.87 | 21.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 189.91 | 21.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 188.31 | 21.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 195.32 | 21.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 190.43 | 21.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 192.11 | 21.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 188.86 | 21.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 187.04 | 21.5 | 0 | 0 | 0 | |
For Indian Energy Exc Ltd - strike price 192.5 expiring on 26SEP2024
Delta for 192.5 PE is -
Historical price for 192.5 PE is as follows
On 18 Sept IEX was trading at 228.07. The strike last trading price was 0.15, 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 116250
On 17 Sept IEX was trading at 221.90. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 120000
On 16 Sept IEX was trading at 220.93. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 0
On 13 Sept IEX was trading at 219.07. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 127500
On 12 Sept IEX was trading at 216.52. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 142500
On 11 Sept IEX was trading at 211.85. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 165000
On 10 Sept IEX was trading at 214.61. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 176250
On 9 Sept IEX was trading at 213.52. The strike last trading price was 1.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 195000
On 6 Sept IEX was trading at 207.96. The strike last trading price was 1.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 225000
On 5 Sept IEX was trading at 209.34. The strike last trading price was 1.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 221250
On 4 Sept IEX was trading at 206.85. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 247500
On 3 Sept IEX was trading at 205.86. The strike last trading price was 2.65, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 202500
On 2 Sept IEX was trading at 203.41. The strike last trading price was 3.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 157500
On 30 Aug IEX was trading at 203.63. The strike last trading price was 3.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 120000
On 29 Aug IEX was trading at 205.71. The strike last trading price was 3.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 82500
On 28 Aug IEX was trading at 203.51. The strike last trading price was 3.8, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 86250 which increased total open position to 90000
On 27 Aug IEX was trading at 195.56. 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 3750
On 26 Aug IEX was trading at 188.95. 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 3750
On 23 Aug IEX was trading at 188.97. 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 3750
On 22 Aug IEX was trading at 195.55. The strike last trading price was 5.5, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 21 Aug IEX was trading at 196.25. The strike last trading price was 21.5, 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 20 Aug IEX was trading at 195.32. The strike last trading price was 21.5, 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 19 Aug IEX was trading at 196.32. The strike last trading price was 21.5, 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 16 Aug IEX was trading at 194.82. The strike last trading price was 21.5, 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 14 Aug IEX was trading at 185.81. The strike last trading price was 21.5, 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 13 Aug IEX was trading at 187.96. The strike last trading price was 21.5, 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 12 Aug IEX was trading at 194.44. The strike last trading price was 21.5, 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 9 Aug IEX was trading at 192.67. The strike last trading price was 21.5, 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 8 Aug IEX was trading at 193.62. The strike last trading price was 21.5, 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 7 Aug IEX was trading at 197.87. The strike last trading price was 21.5, 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 6 Aug IEX was trading at 189.91. The strike last trading price was 21.5, 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 5 Aug IEX was trading at 188.31. The strike last trading price was 21.5, 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 21.5, 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 1 Aug IEX was trading at 190.43. The strike last trading price was 21.5, 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 31 Jul IEX was trading at 192.11. The strike last trading price was 21.5, 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 30 Jul IEX was trading at 188.86. The strike last trading price was 21.5, 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 29 Jul IEX was trading at 187.04. The strike last trading price was 21.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0