IEX
Indian Energy Exc Ltd
Historical option data for IEX
06 Sep 2024 04:13 PM IST
| IEX 195 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 207.96 | 17.75 | 0.85 | 2,66,250 | -52,500 | 5,77,500 | ||||
| 5 Sept | 209.34 | 16.9 | 1.25 | 1,27,500 | -15,000 | 6,26,250 | ||||
| 4 Sept | 206.85 | 15.65 | 0.65 | 1,87,500 | -30,000 | 6,37,500 | ||||
| 3 Sept | 205.86 | 15 | 1.90 | 1,80,000 | 41,250 | 6,75,000 | ||||
| 2 Sept | 203.41 | 13.1 | -0.75 | 2,36,250 | 75,000 | 6,37,500 | ||||
| 30 Aug | 203.63 | 13.85 | -2.20 | 1,87,500 | 15,000 | 5,62,500 | ||||
| 29 Aug | 205.71 | 16.05 | 1.55 | 7,46,250 | 0 | 5,51,250 | ||||
| 28 Aug | 203.51 | 14.5 | 5.50 | 23,85,000 | 1,95,000 | 5,62,500 | ||||
| 27 Aug | 195.56 | 9 | -0.30 | 3,750 | 0 | 3,71,250 | ||||
| 26 Aug | 188.95 | 9.3 | 0.00 | 0 | -3,750 | 0 | ||||
| 23 Aug | 188.97 | 9.3 | -0.95 | 3,750 | 0 | 3,75,000 | ||||
| 22 Aug | 195.55 | 10.25 | 0.15 | 5,13,750 | 2,17,500 | 3,75,000 | ||||
| 21 Aug | 196.25 | 10.1 | 0.05 | 78,750 | 15,000 | 1,53,750 | ||||
| 20 Aug | 195.32 | 10.05 | -0.65 | 1,16,250 | 26,250 | 1,35,000 | ||||
| 19 Aug | 196.32 | 10.7 | 0.40 | 63,750 | 15,000 | 1,08,750 | ||||
| 16 Aug | 194.82 | 10.3 | 4.30 | 1,12,500 | -15,000 | 86,250 | ||||
| 14 Aug | 185.81 | 6 | -1.55 | 41,250 | 30,000 | 97,500 | ||||
| 13 Aug | 187.96 | 7.55 | -2.90 | 37,500 | 26,250 | 63,750 | ||||
| 12 Aug | 194.44 | 10.45 | 0.05 | 15,000 | -7,500 | 33,750 | ||||
| 9 Aug | 192.67 | 10.4 | -1.75 | 15,000 | -7,500 | 45,000 | ||||
| 8 Aug | 193.62 | 12.15 | -1.65 | 26,250 | 7,500 | 52,500 | ||||
| 7 Aug | 197.87 | 13.8 | 2.70 | 33,750 | -3,750 | 56,250 | ||||
| 6 Aug | 189.91 | 11.1 | 1.45 | 78,750 | 15,000 | 60,000 | ||||
| 5 Aug | 188.31 | 9.65 | -2.65 | 15,000 | -3,750 | 48,750 | ||||
| 2 Aug | 195.32 | 12.3 | 2.40 | 37,500 | 18,750 | 60,000 | ||||
| 1 Aug | 190.43 | 9.9 | -0.80 | 7,500 | 0 | 41,250 | ||||
| 31 Jul | 192.11 | 10.7 | 1.15 | 52,500 | 41,250 | 45,000 | ||||
| 30 Jul | 188.86 | 9.55 | -1.75 | 7,500 | 3,750 | 3,750 | ||||
| 29 Jul | 187.04 | 11.3 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 173.56 | 11.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 177.34 | 11.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 177.13 | 11.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 176.12 | 11.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 181.65 | 11.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jul | 184.35 | 11.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 183.64 | 11.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 185.29 | 11.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 185.05 | 11.3 | 0 | 0 | 0 | |||||
For Indian Energy Exc Ltd - strike price 195 expiring on 26SEP2024
Delta for 195 CE is -
Historical price for 195 CE is as follows
On 6 Sept IEX was trading at 207.96. The strike last trading price was 17.75, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 577500
On 5 Sept IEX was trading at 209.34. The strike last trading price was 16.9, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 626250
On 4 Sept IEX was trading at 206.85. The strike last trading price was 15.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 637500
On 3 Sept IEX was trading at 205.86. The strike last trading price was 15, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 675000
On 2 Sept IEX was trading at 203.41. The strike last trading price was 13.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 637500
On 30 Aug IEX was trading at 203.63. The strike last trading price was 13.85, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 562500
On 29 Aug IEX was trading at 205.71. The strike last trading price was 16.05, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 551250
On 28 Aug IEX was trading at 203.51. The strike last trading price was 14.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 562500
On 27 Aug IEX was trading at 195.56. The strike last trading price was 9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 371250
On 26 Aug IEX was trading at 188.95. The strike last trading price was 9.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 0
On 23 Aug IEX was trading at 188.97. The strike last trading price was 9.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375000
On 22 Aug IEX was trading at 195.55. The strike last trading price was 10.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 217500 which increased total open position to 375000
On 21 Aug IEX was trading at 196.25. The strike last trading price was 10.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 153750
On 20 Aug IEX was trading at 195.32. The strike last trading price was 10.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 135000
On 19 Aug IEX was trading at 196.32. The strike last trading price was 10.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 108750
On 16 Aug IEX was trading at 194.82. The strike last trading price was 10.3, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 86250
On 14 Aug IEX was trading at 185.81. The strike last trading price was 6, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 97500
On 13 Aug IEX was trading at 187.96. The strike last trading price was 7.55, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 63750
On 12 Aug IEX was trading at 194.44. The strike last trading price was 10.45, 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 33750
On 9 Aug IEX was trading at 192.67. The strike last trading price was 10.4, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 45000
On 8 Aug IEX was trading at 193.62. The strike last trading price was 12.15, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 52500
On 7 Aug IEX was trading at 197.87. The strike last trading price was 13.8, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 56250
On 6 Aug IEX was trading at 189.91. The strike last trading price was 11.1, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 60000
On 5 Aug IEX was trading at 188.31. The strike last trading price was 9.65, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 48750
On 2 Aug IEX was trading at 195.32. The strike last trading price was 12.3, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 60000
On 1 Aug IEX was trading at 190.43. The strike last trading price was 9.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41250
On 31 Jul IEX was trading at 192.11. The strike last trading price was 10.7, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 45000
On 30 Jul IEX was trading at 188.86. The strike last trading price was 9.55, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 29 Jul IEX was trading at 187.04. The strike last trading price was 11.3, 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 18 Jul IEX was trading at 173.56. The strike last trading price was 11.3, 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 Jul IEX was trading at 177.34. The strike last trading price was 11.3, 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 Jul IEX was trading at 177.13. The strike last trading price was 11.3, 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 Jul IEX was trading at 176.12. The strike last trading price was 11.3, 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 8 Jul IEX was trading at 181.65. The strike last trading price was 11.3, 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 5 Jul IEX was trading at 184.35. The strike last trading price was 11.3, 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 4 Jul IEX was trading at 183.64. The strike last trading price was 11.3, 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 3 Jul IEX was trading at 185.29. The strike last trading price was 11.3, 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 2 Jul IEX was trading at 185.05. The strike last trading price was 11.3, 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 195 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 207.96 | 2.35 | 0.30 | 13,23,750 | -30,000 | 17,28,750 |
| 5 Sept | 209.34 | 2.05 | -0.70 | 17,62,500 | -30,000 | 17,55,000 |
| 4 Sept | 206.85 | 2.75 | -0.60 | 21,56,250 | -22,500 | 17,66,250 |
| 3 Sept | 205.86 | 3.35 | -0.80 | 9,60,000 | 1,01,250 | 17,88,750 |
| 2 Sept | 203.41 | 4.15 | -0.15 | 10,31,250 | 15,000 | 16,87,500 |
| 30 Aug | 203.63 | 4.3 | 0.50 | 14,28,750 | 1,80,000 | 16,72,500 |
| 29 Aug | 205.71 | 3.8 | -0.85 | 21,45,000 | 90,000 | 14,92,500 |
| 28 Aug | 203.51 | 4.65 | -3.75 | 38,77,500 | 11,77,500 | 13,98,750 |
| 27 Aug | 195.56 | 8.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 188.95 | 8.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 188.97 | 8.4 | 0.00 | 0 | 1,46,250 | 0 |
| 22 Aug | 195.55 | 8.4 | 1.00 | 3,45,000 | 1,42,500 | 2,17,500 |
| 21 Aug | 196.25 | 7.4 | -0.50 | 75,000 | 41,250 | 71,250 |
| 20 Aug | 195.32 | 7.9 | 0.40 | 26,250 | 18,750 | 26,250 |
| 19 Aug | 196.32 | 7.5 | -15.45 | 7,500 | 0 | 0 |
| 16 Aug | 194.82 | 22.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 185.81 | 22.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 187.96 | 22.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 194.44 | 22.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 192.67 | 22.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 193.62 | 22.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 197.87 | 22.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 189.91 | 22.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 188.31 | 22.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 195.32 | 22.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 190.43 | 22.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 192.11 | 22.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 188.86 | 22.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 187.04 | 22.95 | 22.95 | 0 | 0 | 0 |
| 18 Jul | 173.56 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 177.34 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 177.13 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 176.12 | 0 | 0.00 | 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 195 expiring on 26SEP2024
Delta for 195 PE is -
Historical price for 195 PE is as follows
On 6 Sept IEX was trading at 207.96. The strike last trading price was 2.35, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 1728750
On 5 Sept IEX was trading at 209.34. The strike last trading price was 2.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 1755000
On 4 Sept IEX was trading at 206.85. The strike last trading price was 2.75, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 1766250
On 3 Sept IEX was trading at 205.86. The strike last trading price was 3.35, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 1788750
On 2 Sept IEX was trading at 203.41. The strike last trading price was 4.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 1687500
On 30 Aug IEX was trading at 203.63. The strike last trading price was 4.3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 1672500
On 29 Aug IEX was trading at 205.71. The strike last trading price was 3.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 1492500
On 28 Aug IEX was trading at 203.51. The strike last trading price was 4.65, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 1177500 which increased total open position to 1398750
On 27 Aug IEX was trading at 195.56. The strike last trading price was 8.4, 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 Aug IEX was trading at 188.95. The strike last trading price was 8.4, 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 23 Aug IEX was trading at 188.97. The strike last trading price was 8.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 146250 which increased total open position to 0
On 22 Aug IEX was trading at 195.55. The strike last trading price was 8.4, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 217500
On 21 Aug IEX was trading at 196.25. The strike last trading price was 7.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 71250
On 20 Aug IEX was trading at 195.32. The strike last trading price was 7.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 26250
On 19 Aug IEX was trading at 196.32. The strike last trading price was 7.5, which was -15.45 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 22.95, 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 14 Aug IEX was trading at 185.81. The strike last trading price was 22.95, 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 13 Aug IEX was trading at 187.96. The strike last trading price was 22.95, 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 Aug IEX was trading at 194.44. The strike last trading price was 22.95, 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 9 Aug IEX was trading at 192.67. The strike last trading price was 22.95, 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 8 Aug IEX was trading at 193.62. The strike last trading price was 22.95, 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 7 Aug IEX was trading at 197.87. The strike last trading price was 22.95, 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 6 Aug IEX was trading at 189.91. The strike last trading price was 22.95, 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 5 Aug IEX was trading at 188.31. The strike last trading price was 22.95, 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 2 Aug IEX was trading at 195.32. The strike last trading price was 22.95, 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 1 Aug IEX was trading at 190.43. The strike last trading price was 22.95, 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 31 Jul IEX was trading at 192.11. The strike last trading price was 22.95, 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 30 Jul IEX was trading at 188.86. The strike last trading price was 22.95, 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 29 Jul IEX was trading at 187.04. The strike last trading price was 22.95, which was 22.95 higher 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 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 16 Jul IEX was trading at 177.34. 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 12 Jul IEX was trading at 177.13. 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 10 Jul IEX was trading at 176.12. 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 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