IEX
Indian Energy Exc Ltd
Historical option data for IEX
14 Nov 2024 04:13 PM IST
| IEX 28NOV2024 195 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.02
Theta: -0.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 161.51 | 0.1 | -0.10 | 44.74 | 18 | -1 | 180 | |||
| 13 Nov | 162.72 | 0.2 | -0.10 | 45.04 | 85 | -16 | 182 | |||
| 12 Nov | 166.23 | 0.3 | -0.05 | 43.94 | 65 | 2 | 198 | |||
| 11 Nov | 169.38 | 0.35 | -0.20 | 39.36 | 105 | -9 | 194 | |||
| 8 Nov | 171.07 | 0.55 | -0.35 | 37.95 | 154 | 20 | 205 | |||
| 7 Nov | 174.01 | 0.9 | -0.35 | 37.33 | 137 | -10 | 183 | |||
| 6 Nov | 177.37 | 1.25 | 0.30 | 35.07 | 233 | 26 | 193 | |||
| 5 Nov | 173.15 | 0.95 | -0.20 | 37.21 | 266 | 18 | 167 | |||
| 4 Nov | 173.04 | 1.15 | -1.00 | 38.35 | 295 | 22 | 148 | |||
|
|
||||||||||
| 1 Nov | 179.35 | 2.15 | -0.25 | 35.18 | 13 | 1 | 125 | |||
| 31 Oct | 177.76 | 2.4 | 0.10 | - | 285 | 68 | 122 | |||
| 30 Oct | 176.28 | 2.3 | -0.45 | - | 36 | 10 | 53 | |||
| 29 Oct | 179.89 | 2.75 | -0.85 | - | 50 | 17 | 42 | |||
| 28 Oct | 182.44 | 3.6 | -8.05 | - | 51 | 19 | 26 | |||
| 25 Oct | 180.76 | 11.65 | 0.00 | - | 0 | 0 | 7 | |||
| 24 Oct | 184.42 | 11.65 | 0.00 | - | 0 | 0 | 7 | |||
| 23 Oct | 182.82 | 11.65 | 0.00 | - | 0 | 0 | 7 | |||
| 22 Oct | 179.16 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 187.11 | 11.65 | 0.00 | - | 0 | 0 | 7 | |||
| 18 Oct | 190.96 | 11.65 | 0.00 | - | 0 | 0 | 7 | |||
| 17 Oct | 191.16 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 194.65 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 191.60 | 11.65 | 0.00 | - | 0 | 6 | 0 | |||
| 14 Oct | 196.18 | 11.65 | -4.55 | - | 11 | 6 | 7 | |||
| 11 Oct | 204.59 | 16.2 | -9.45 | - | 1 | 0 | 0 | |||
| 10 Oct | 202.37 | 25.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 204.59 | 25.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 198.97 | 25.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 207.95 | 25.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 208.99 | 25.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 208.34 | 25.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 204.28 | 25.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 206.25 | 25.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 202.52 | 25.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 211.61 | 25.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 211.85 | 25.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 213.52 | 25.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 207.96 | 25.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 209.34 | 25.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 206.85 | 25.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 205.86 | 25.65 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 203.41 | 25.65 | - | 0 | 0 | 0 | ||||
For Indian Energy Exc Ltd - strike price 195 expiring on 28NOV2024
Delta for 195 CE is 0.02
Historical price for 195 CE is as follows
On 14 Nov IEX was trading at 161.51. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 44.74, the open interest changed by -1 which decreased total open position to 180
On 13 Nov IEX was trading at 162.72. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 45.04, the open interest changed by -16 which decreased total open position to 182
On 12 Nov IEX was trading at 166.23. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 43.94, the open interest changed by 2 which increased total open position to 198
On 11 Nov IEX was trading at 169.38. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 39.36, the open interest changed by -9 which decreased total open position to 194
On 8 Nov IEX was trading at 171.07. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 37.95, the open interest changed by 20 which increased total open position to 205
On 7 Nov IEX was trading at 174.01. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 37.33, the open interest changed by -10 which decreased total open position to 183
On 6 Nov IEX was trading at 177.37. The strike last trading price was 1.25, which was 0.30 higher than the previous day. The implied volatity was 35.07, the open interest changed by 26 which increased total open position to 193
On 5 Nov IEX was trading at 173.15. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 37.21, the open interest changed by 18 which increased total open position to 167
On 4 Nov IEX was trading at 173.04. The strike last trading price was 1.15, which was -1.00 lower than the previous day. The implied volatity was 38.35, the open interest changed by 22 which increased total open position to 148
On 1 Nov IEX was trading at 179.35. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was 35.18, the open interest changed by 1 which increased total open position to 125
On 31 Oct IEX was trading at 177.76. The strike last trading price was 2.4, which was 0.10 higher 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 2.3, which was -0.45 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 2.75, which was -0.85 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 3.6, which was -8.05 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 11.65, 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 Oct IEX was trading at 184.42. The strike last trading price was 11.65, 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 23 Oct IEX was trading at 182.82. The strike last trading price was 11.65, 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 22 Oct IEX was trading at 179.16. The strike last trading price was 11.65, 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 21 Oct IEX was trading at 187.11. The strike last trading price was 11.65, 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 18 Oct IEX was trading at 190.96. The strike last trading price was 11.65, 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 17 Oct IEX was trading at 191.16. The strike last trading price was 11.65, 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 16 Oct IEX was trading at 194.65. The strike last trading price was 11.65, 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 15 Oct IEX was trading at 191.60. The strike last trading price was 11.65, 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 14 Oct IEX was trading at 196.18. The strike last trading price was 11.65, which was -4.55 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 16.2, which was -9.45 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 25.65, 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 8 Oct IEX was trading at 204.59. The strike last trading price was 25.65, 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 7 Oct IEX was trading at 198.97. The strike last trading price was 25.65, 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 Oct IEX was trading at 207.95. The strike last trading price was 25.65, 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 Oct IEX was trading at 208.99. The strike last trading price was 25.65, 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 1 Oct IEX was trading at 208.34. The strike last trading price was 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IEX 28NOV2024 195 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 161.51 | 25.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 162.72 | 25.3 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Nov | 166.23 | 25.3 | 2.75 | - | 1 | 0 | 107 |
| 11 Nov | 169.38 | 22.55 | -1.70 | - | 1 | 0 | 107 |
| 8 Nov | 171.07 | 24.25 | 3.30 | 45.12 | 4 | 3 | 107 |
| 7 Nov | 174.01 | 20.95 | 2.45 | 38.70 | 9 | 0 | 104 |
| 6 Nov | 177.37 | 18.5 | -2.90 | 41.72 | 20 | 0 | 106 |
| 5 Nov | 173.15 | 21.4 | -0.80 | 35.15 | 10 | 0 | 106 |
| 4 Nov | 173.04 | 22.2 | 1.80 | 43.78 | 29 | 0 | 106 |
| 1 Nov | 179.35 | 20.4 | 0.00 | 0.00 | 0 | 12 | 0 |
| 31 Oct | 177.76 | 20.4 | 1.05 | - | 12 | 10 | 104 |
| 30 Oct | 176.28 | 19.35 | 1.40 | - | 6 | 4 | 94 |
| 29 Oct | 179.89 | 17.95 | 4.45 | - | 16 | 12 | 90 |
| 28 Oct | 182.44 | 13.5 | 5.30 | - | 46 | 38 | 76 |
| 25 Oct | 180.76 | 8.2 | 0.00 | - | 0 | 0 | 38 |
| 24 Oct | 184.42 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 182.82 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 179.16 | 8.2 | 0.00 | - | 0 | 0 | 38 |
| 21 Oct | 187.11 | 8.2 | 0.00 | - | 0 | 0 | 38 |
| 18 Oct | 190.96 | 8.2 | 0.00 | - | 0 | 0 | 38 |
| 17 Oct | 191.16 | 8.2 | 0.00 | - | 0 | -3 | 0 |
| 16 Oct | 194.65 | 8.2 | -0.70 | - | 3 | -2 | 39 |
| 15 Oct | 191.60 | 8.9 | 0.00 | - | 0 | 34 | 0 |
| 14 Oct | 196.18 | 8.9 | 2.90 | - | 42 | 35 | 42 |
| 11 Oct | 204.59 | 6 | -5.45 | - | 7 | 2 | 2 |
| 10 Oct | 202.37 | 11.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 204.59 | 11.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 198.97 | 11.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 207.95 | 11.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 208.99 | 11.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 208.34 | 11.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 204.28 | 11.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 206.25 | 11.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 202.52 | 11.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 211.61 | 11.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 211.85 | 11.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 213.52 | 11.45 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 207.96 | 11.45 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 209.34 | 11.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 206.85 | 11.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 205.86 | 11.45 | 11.45 | - | 0 | 0 | 0 |
| 2 Sept | 203.41 | 0 | - | 0 | 0 | 0 | |
For Indian Energy Exc Ltd - strike price 195 expiring on 28NOV2024
Delta for 195 PE is 0.00
Historical price for 195 PE is as follows
On 14 Nov IEX was trading at 161.51. The strike last trading price was 25.3, which was 0.00 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 Nov IEX was trading at 162.72. The strike last trading price was 25.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Nov IEX was trading at 166.23. The strike last trading price was 25.3, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107
On 11 Nov IEX was trading at 169.38. The strike last trading price was 22.55, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107
On 8 Nov IEX was trading at 171.07. The strike last trading price was 24.25, which was 3.30 higher than the previous day. The implied volatity was 45.12, the open interest changed by 3 which increased total open position to 107
On 7 Nov IEX was trading at 174.01. The strike last trading price was 20.95, which was 2.45 higher than the previous day. The implied volatity was 38.70, the open interest changed by 0 which decreased total open position to 104
On 6 Nov IEX was trading at 177.37. The strike last trading price was 18.5, which was -2.90 lower than the previous day. The implied volatity was 41.72, the open interest changed by 0 which decreased total open position to 106
On 5 Nov IEX was trading at 173.15. The strike last trading price was 21.4, which was -0.80 lower than the previous day. The implied volatity was 35.15, the open interest changed by 0 which decreased total open position to 106
On 4 Nov IEX was trading at 173.04. The strike last trading price was 22.2, which was 1.80 higher than the previous day. The implied volatity was 43.78, the open interest changed by 0 which decreased total open position to 106
On 1 Nov IEX was trading at 179.35. The strike last trading price was 20.4, which was 0.00 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 31 Oct IEX was trading at 177.76. The strike last trading price was 20.4, which was 1.05 higher 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 19.35, which was 1.40 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 17.95, which was 4.45 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 13.5, which was 5.30 higher 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 8.2, 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 8.2, 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 8.2, 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 8.2, 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 8.2, 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 8.2, 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 8.2, 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 8.2, 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 15 Oct IEX was trading at 191.60. The strike last trading price was 8.9, 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 8.9, which was 2.90 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 6, which was -5.45 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 1 Oct IEX was trading at 208.34. The strike last trading price was 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, which was 11.45 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
