IEX
Indian Energy Exc Ltd
Historical option data for IEX
18 Sep 2024 04:13 PM IST
| IEX 197.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 228.07 | 25 | 2.60 | 3,750 | 0 | 97,500 | ||||
| 17 Sept | 221.90 | 22.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 220.93 | 22.4 | 0.00 | 0 | -7,500 | 0 | ||||
| 13 Sept | 219.07 | 22.4 | 3.80 | 11,250 | -7,500 | 97,500 | ||||
| 12 Sept | 216.52 | 18.6 | -0.70 | 7,500 | 0 | 1,01,250 | ||||
| 11 Sept | 211.85 | 19.3 | 0.00 | 0 | -7,500 | 0 | ||||
| 10 Sept | 214.61 | 19.3 | 1.25 | 52,500 | -7,500 | 1,01,250 | ||||
| 9 Sept | 213.52 | 18.05 | 1.25 | 33,750 | 3,750 | 1,08,750 | ||||
| 6 Sept | 207.96 | 16.8 | 1.50 | 26,250 | -3,750 | 1,05,000 | ||||
| 5 Sept | 209.34 | 15.3 | 1.55 | 33,750 | -3,750 | 1,05,000 | ||||
| 4 Sept | 206.85 | 13.75 | -0.75 | 37,500 | 3,750 | 1,08,750 | ||||
|
|
||||||||||
| 3 Sept | 205.86 | 14.5 | 2.50 | 30,000 | -3,750 | 1,08,750 | ||||
| 2 Sept | 203.41 | 12 | -0.10 | 37,500 | 3,750 | 1,12,500 | ||||
| 30 Aug | 203.63 | 12.1 | -2.75 | 67,500 | 11,250 | 1,08,750 | ||||
| 29 Aug | 205.71 | 14.85 | 1.75 | 48,750 | 0 | 97,500 | ||||
| 28 Aug | 203.51 | 13.1 | 3.25 | 5,85,000 | 41,250 | 97,500 | ||||
| 27 Aug | 195.56 | 9.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 188.95 | 9.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 188.97 | 9.85 | 0.00 | 0 | 56,250 | 0 | ||||
| 22 Aug | 195.55 | 9.85 | 3.70 | 75,000 | 18,750 | 18,750 | ||||
| 21 Aug | 196.25 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 195.32 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 196.32 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 194.82 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 185.81 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 187.96 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 194.44 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 192.67 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 193.62 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 197.87 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 189.91 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 188.31 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 195.32 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 190.43 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 192.11 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 188.86 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 187.04 | 6.15 | 0 | 0 | 0 | |||||
For Indian Energy Exc Ltd - strike price 197.5 expiring on 26SEP2024
Delta for 197.5 CE is -
Historical price for 197.5 CE is as follows
On 18 Sept IEX was trading at 228.07. The strike last trading price was 25, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97500
On 17 Sept IEX was trading at 221.90. The strike last trading price was 22.4, 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 16 Sept IEX was trading at 220.93. The strike last trading price was 22.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 0
On 13 Sept IEX was trading at 219.07. The strike last trading price was 22.4, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 97500
On 12 Sept IEX was trading at 216.52. The strike last trading price was 18.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101250
On 11 Sept IEX was trading at 211.85. The strike last trading price was 19.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 0
On 10 Sept IEX was trading at 214.61. The strike last trading price was 19.3, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 101250
On 9 Sept IEX was trading at 213.52. The strike last trading price was 18.05, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 108750
On 6 Sept IEX was trading at 207.96. The strike last trading price was 16.8, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 105000
On 5 Sept IEX was trading at 209.34. The strike last trading price was 15.3, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 105000
On 4 Sept IEX was trading at 206.85. The strike last trading price was 13.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 108750
On 3 Sept IEX was trading at 205.86. The strike last trading price was 14.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 108750
On 2 Sept IEX was trading at 203.41. The strike last trading price was 12, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 112500
On 30 Aug IEX was trading at 203.63. The strike last trading price was 12.1, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 108750
On 29 Aug IEX was trading at 205.71. The strike last trading price was 14.85, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97500
On 28 Aug IEX was trading at 203.51. The strike last trading price was 13.1, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 97500
On 27 Aug IEX was trading at 195.56. The strike last trading price was 9.85, 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 9.85, 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 9.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 0
On 22 Aug IEX was trading at 195.55. The strike last trading price was 9.85, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 18750
On 21 Aug IEX was trading at 196.25. The strike last trading price was 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 197.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 228.07 | 0.3 | -0.05 | 86,250 | -41,250 | 2,81,250 |
| 17 Sept | 221.90 | 0.35 | -0.05 | 7,500 | -3,750 | 3,26,250 |
| 16 Sept | 220.93 | 0.4 | -0.05 | 1,16,250 | -45,000 | 3,33,750 |
| 13 Sept | 219.07 | 0.45 | -0.20 | 1,23,750 | -30,000 | 3,93,750 |
| 12 Sept | 216.52 | 0.65 | -0.60 | 1,95,000 | -15,000 | 4,31,250 |
| 11 Sept | 211.85 | 1.25 | 0.30 | 1,61,250 | -15,000 | 4,46,250 |
| 10 Sept | 214.61 | 0.95 | -0.65 | 3,63,750 | -30,000 | 4,61,250 |
| 9 Sept | 213.52 | 1.6 | -1.45 | 4,50,000 | 78,750 | 4,87,500 |
| 6 Sept | 207.96 | 3.05 | 0.45 | 1,68,750 | 26,250 | 4,05,000 |
| 5 Sept | 209.34 | 2.6 | -0.70 | 3,48,750 | 93,750 | 3,82,500 |
| 4 Sept | 206.85 | 3.3 | -0.75 | 1,76,250 | -18,750 | 2,73,750 |
| 3 Sept | 205.86 | 4.05 | -1.05 | 2,32,500 | 52,500 | 3,00,000 |
| 2 Sept | 203.41 | 5.1 | -0.10 | 1,80,000 | -3,750 | 2,51,250 |
| 30 Aug | 203.63 | 5.2 | 0.60 | 3,15,000 | 41,250 | 2,62,500 |
| 29 Aug | 205.71 | 4.6 | -0.85 | 5,77,500 | 33,750 | 2,21,250 |
| 28 Aug | 203.51 | 5.45 | -4.20 | 4,42,500 | 1,53,750 | 1,91,250 |
| 27 Aug | 195.56 | 9.65 | 0.00 | 0 | 0 | 37,500 |
| 26 Aug | 188.95 | 9.65 | 0.00 | 90,000 | 0 | 37,500 |
| 23 Aug | 188.97 | 9.65 | 0.00 | 90,000 | 0 | 37,500 |
| 22 Aug | 195.55 | 9.65 | 0.50 | 90,000 | 30,000 | 37,500 |
| 21 Aug | 196.25 | 9.15 | -0.10 | 3,750 | 0 | 3,750 |
| 20 Aug | 195.32 | 9.25 | -15.80 | 7,500 | 3,750 | 3,750 |
| 19 Aug | 196.32 | 25.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 194.82 | 25.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 185.81 | 25.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 187.96 | 25.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 194.44 | 25.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 192.67 | 25.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 193.62 | 25.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 197.87 | 25.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 189.91 | 25.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 188.31 | 25.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 195.32 | 25.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 190.43 | 25.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 192.11 | 25.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 188.86 | 25.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 187.04 | 25.05 | 0 | 0 | 0 | |
For Indian Energy Exc Ltd - strike price 197.5 expiring on 26SEP2024
Delta for 197.5 PE is -
Historical price for 197.5 PE is as follows
On 18 Sept IEX was trading at 228.07. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -41250 which decreased total open position to 281250
On 17 Sept IEX was trading at 221.90. 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 -3750 which decreased total open position to 326250
On 16 Sept IEX was trading at 220.93. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 333750
On 13 Sept IEX was trading at 219.07. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 393750
On 12 Sept IEX was trading at 216.52. The strike last trading price was 0.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 431250
On 11 Sept IEX was trading at 211.85. The strike last trading price was 1.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 446250
On 10 Sept IEX was trading at 214.61. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 461250
On 9 Sept IEX was trading at 213.52. The strike last trading price was 1.6, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 487500
On 6 Sept IEX was trading at 207.96. The strike last trading price was 3.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 405000
On 5 Sept IEX was trading at 209.34. The strike last trading price was 2.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 93750 which increased total open position to 382500
On 4 Sept IEX was trading at 206.85. The strike last trading price was 3.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 273750
On 3 Sept IEX was trading at 205.86. The strike last trading price was 4.05, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 300000
On 2 Sept IEX was trading at 203.41. The strike last trading price was 5.1, 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 251250
On 30 Aug IEX was trading at 203.63. The strike last trading price was 5.2, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 262500
On 29 Aug IEX was trading at 205.71. The strike last trading price was 4.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 221250
On 28 Aug IEX was trading at 203.51. The strike last trading price was 5.45, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 153750 which increased total open position to 191250
On 27 Aug IEX was trading at 195.56. The strike last trading price was 9.65, 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 37500
On 26 Aug IEX was trading at 188.95. The strike last trading price was 9.65, 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 37500
On 23 Aug IEX was trading at 188.97. The strike last trading price was 9.65, 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 37500
On 22 Aug IEX was trading at 195.55. The strike last trading price was 9.65, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 37500
On 21 Aug IEX was trading at 196.25. The strike last trading price was 9.15, 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 3750
On 20 Aug IEX was trading at 195.32. The strike last trading price was 9.25, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 19 Aug IEX was trading at 196.32. The strike last trading price was 25.05, 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 16 Aug IEX was trading at 194.82. The strike last trading price was 25.05, 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 14 Aug IEX was trading at 185.81. The strike last trading price was 25.05, 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 13 Aug IEX was trading at 187.96. The strike last trading price was 25.05, 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 12 Aug IEX was trading at 194.44. The strike last trading price was 25.05, 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 9 Aug IEX was trading at 192.67. The strike last trading price was 25.05, 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 8 Aug IEX was trading at 193.62. The strike last trading price was 25.05, 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 7 Aug IEX was trading at 197.87. The strike last trading price was 25.05, 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 6 Aug IEX was trading at 189.91. The strike last trading price was 25.05, 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 5 Aug IEX was trading at 188.31. The strike last trading price was 25.05, 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 2 Aug IEX was trading at 195.32. The strike last trading price was 25.05, 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 1 Aug IEX was trading at 190.43. The strike last trading price was 25.05, 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 31 Jul IEX was trading at 192.11. The strike last trading price was 25.05, 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 30 Jul IEX was trading at 188.86. The strike last trading price was 25.05, 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 29 Jul IEX was trading at 187.04. The strike last trading price was 25.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0