`
[--[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 200 CE
Delta: 0.02
Vega: 0.02
Theta: -0.04
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 161.51 0.15 -0.05 52.99 257 -33 1,660
13 Nov 162.72 0.2 0.00 50.43 215 -56 1,693
12 Nov 166.23 0.2 -0.05 46.09 431 -3 1,749
11 Nov 169.38 0.25 -0.15 42.17 355 54 1,753
8 Nov 171.07 0.4 -0.25 40.58 901 84 1,699
7 Nov 174.01 0.65 -0.20 39.83 465 97 1,614
6 Nov 177.37 0.85 0.20 37.00 1,027 46 1,517
5 Nov 173.15 0.65 -0.20 38.95 802 23 1,470
4 Nov 173.04 0.85 -0.80 40.62 1,210 199 1,451
1 Nov 179.35 1.65 -0.15 37.81 296 107 1,246
31 Oct 177.76 1.8 0.15 - 2,589 738 1,128
30 Oct 176.28 1.65 -0.15 - 408 72 391
29 Oct 179.89 1.8 -0.35 - 281 68 319
28 Oct 182.44 2.15 -8.75 - 454 250 250
25 Oct 180.76 10.9 0.00 - 0 0 0
24 Oct 184.42 10.9 0.00 - 0 0 0
23 Oct 182.82 10.9 0.00 - 0 0 0
22 Oct 179.16 10.9 0.00 - 0 0 0
21 Oct 187.11 10.9 0.00 - 0 0 0
18 Oct 190.96 10.9 0.00 - 0 0 0
17 Oct 191.16 10.9 0.00 - 0 -10 0
16 Oct 194.65 10.9 1.75 - 10 -1 72
15 Oct 191.60 9.15 0.00 - 0 66 0
14 Oct 196.18 9.15 -4.45 - 126 64 71
11 Oct 204.59 13.6 0.00 - 0 5 0
10 Oct 202.37 13.6 -1.85 - 6 4 6
9 Oct 203.47 15.45 0.00 - 0 1 0
8 Oct 204.59 15.45 2.95 - 4 2 3
7 Oct 198.97 12.5 -10.40 - 1 0 0
4 Oct 207.95 22.9 0.00 - 0 0 0
3 Oct 208.99 22.9 0.00 - 0 0 0
1 Oct 208.34 22.9 0.00 - 0 0 0
30 Sept 204.28 22.9 0.00 - 0 0 0
27 Sept 206.25 22.9 0.00 - 0 0 0
25 Sept 202.52 22.9 0.00 - 0 0 0
24 Sept 211.61 22.9 0.00 - 0 0 0
11 Sept 211.85 22.9 0.00 - 0 0 0
9 Sept 213.52 22.9 0.00 - 0 0 0
6 Sept 207.96 22.9 0.00 - 0 0 0
5 Sept 209.34 22.9 0.00 - 0 0 0
4 Sept 206.85 22.9 0.00 - 0 0 0
3 Sept 205.86 22.9 0.00 - 0 0 0
2 Sept 203.41 22.9 - 0 0 0


For Indian Energy Exc Ltd - strike price 200 expiring on 28NOV2024

Delta for 200 CE is 0.02

Historical price for 200 CE is as follows

On 14 Nov IEX was trading at 161.51. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 52.99, the open interest changed by -33 which decreased total open position to 1660


On 13 Nov IEX was trading at 162.72. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 50.43, the open interest changed by -56 which decreased total open position to 1693


On 12 Nov IEX was trading at 166.23. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 46.09, the open interest changed by -3 which decreased total open position to 1749


On 11 Nov IEX was trading at 169.38. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 42.17, the open interest changed by 54 which increased total open position to 1753


On 8 Nov IEX was trading at 171.07. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 40.58, the open interest changed by 84 which increased total open position to 1699


On 7 Nov IEX was trading at 174.01. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 39.83, the open interest changed by 97 which increased total open position to 1614


On 6 Nov IEX was trading at 177.37. The strike last trading price was 0.85, which was 0.20 higher than the previous day. The implied volatity was 37.00, the open interest changed by 46 which increased total open position to 1517


On 5 Nov IEX was trading at 173.15. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 38.95, the open interest changed by 23 which increased total open position to 1470


On 4 Nov IEX was trading at 173.04. The strike last trading price was 0.85, which was -0.80 lower than the previous day. The implied volatity was 40.62, the open interest changed by 199 which increased total open position to 1451


On 1 Nov IEX was trading at 179.35. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was 37.81, the open interest changed by 107 which increased total open position to 1246


On 31 Oct IEX was trading at 177.76. The strike last trading price was 1.8, which was 0.15 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 1.65, which was -0.15 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 1.8, 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 28 Oct IEX was trading at 182.44. The strike last trading price was 2.15, which was -8.75 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 10.9, 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 24 Oct IEX was trading at 184.42. The strike last trading price was 10.9, 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 23 Oct IEX was trading at 182.82. The strike last trading price was 10.9, 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 22 Oct IEX was trading at 179.16. The strike last trading price was 10.9, 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 21 Oct IEX was trading at 187.11. The strike last trading price was 10.9, 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 18 Oct IEX was trading at 190.96. The strike last trading price was 10.9, 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 17 Oct IEX was trading at 191.16. The strike last trading price was 10.9, 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 16 Oct IEX was trading at 194.65. The strike last trading price was 10.9, which was 1.75 higher 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 9.15, 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 9.15, which was -4.45 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 13.6, 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 10 Oct IEX was trading at 202.37. The strike last trading price was 13.6, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct IEX was trading at 203.47. The strike last trading price was 15.45, 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 15.45, which was 2.95 higher 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 12.5, which was -10.40 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 22.9, 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 3 Oct IEX was trading at 208.99. The strike last trading price was 22.9, 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 1 Oct IEX was trading at 208.34. The strike last trading price was 22.9, 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 30 Sept IEX was trading at 204.28. The strike last trading price was 22.9, 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 27 Sept IEX was trading at 206.25. The strike last trading price was 22.9, 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 25 Sept IEX was trading at 202.52. The strike last trading price was 22.9, 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 24 Sept IEX was trading at 211.61. The strike last trading price was 22.9, 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 11 Sept IEX was trading at 211.85. The strike last trading price was 22.9, 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 9 Sept IEX was trading at 213.52. The strike last trading price was 22.9, 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 6 Sept IEX was trading at 207.96. The strike last trading price was 22.9, 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 5 Sept IEX was trading at 209.34. The strike last trading price was 22.9, 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 4 Sept IEX was trading at 206.85. The strike last trading price was 22.9, 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 3 Sept IEX was trading at 205.86. The strike last trading price was 22.9, 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 2 Sept IEX was trading at 203.41. The strike last trading price was 22.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IEX 28NOV2024 200 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 161.51 36.9 1.90 - 10 -6 469
13 Nov 162.72 35 2.00 - 1 0 476
12 Nov 166.23 33 2.50 - 2 0 475
11 Nov 169.38 30.5 5.90 52.78 3 2 476
8 Nov 171.07 24.6 0.00 0.00 0 4 0
7 Nov 174.01 24.6 2.15 - 8 4 474
6 Nov 177.37 22.45 -5.75 38.76 14 10 468
5 Nov 173.15 28.2 1.55 59.03 1 0 459
4 Nov 173.04 26.65 4.40 44.78 9 4 458
1 Nov 179.35 22.25 0.00 48.40 13 -2 454
31 Oct 177.76 22.25 -0.90 - 247 116 455
30 Oct 176.28 23.15 3.35 - 99 85 339
29 Oct 179.89 19.8 1.15 - 36 27 253
28 Oct 182.44 18.65 -3.85 - 185 166 227
25 Oct 180.76 22.5 2.50 - 1 0 61
24 Oct 184.42 20 0.00 - 0 -2 0
23 Oct 182.82 20 9.50 - 2 -1 62
22 Oct 179.16 10.5 0.00 - 0 0 0
21 Oct 187.11 10.5 0.00 - 0 -1 0
18 Oct 190.96 10.5 -2.05 - 1 0 64
17 Oct 191.16 12.55 0.05 - 1 0 65
16 Oct 194.65 12.5 0.00 - 10 -9 66
15 Oct 191.60 12.5 1.10 - 2 -1 76
14 Oct 196.18 11.4 4.15 - 59 29 77
11 Oct 204.59 7.25 -1.25 - 23 17 48
10 Oct 202.37 8.5 0.20 - 16 6 31
9 Oct 203.47 8.3 0.20 - 3 2 24
8 Oct 204.59 8.1 -3.10 - 4 0 23
7 Oct 198.97 11.2 4.70 - 12 3 19
4 Oct 207.95 6.5 -0.25 - 5 0 15
3 Oct 208.99 6.75 -1.75 - 12 6 15
1 Oct 208.34 8.5 -1.20 - 5 0 9
30 Sept 204.28 9.7 -0.05 - 2 0 8
27 Sept 206.25 9.75 0.75 - 8 6 7
25 Sept 202.52 9 0.00 - 0 0 1
24 Sept 211.61 9 -4.60 - 1 0 0
11 Sept 211.85 13.6 0.00 - 0 0 0
9 Sept 213.52 13.6 0.00 - 0 0 0
6 Sept 207.96 13.6 0.00 - 0 0 0
5 Sept 209.34 13.6 0.00 - 0 0 0
4 Sept 206.85 13.6 0.00 - 0 0 0
3 Sept 205.86 13.6 0.00 - 0 0 0
2 Sept 203.41 13.6 - 0 0 0


For Indian Energy Exc Ltd - strike price 200 expiring on 28NOV2024

Delta for 200 PE is -

Historical price for 200 PE is as follows

On 14 Nov IEX was trading at 161.51. The strike last trading price was 36.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 469


On 13 Nov IEX was trading at 162.72. The strike last trading price was 35, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 476


On 12 Nov IEX was trading at 166.23. The strike last trading price was 33, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 475


On 11 Nov IEX was trading at 169.38. The strike last trading price was 30.5, which was 5.90 higher than the previous day. The implied volatity was 52.78, the open interest changed by 2 which increased total open position to 476


On 8 Nov IEX was trading at 171.07. The strike last trading price was 24.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 7 Nov IEX was trading at 174.01. The strike last trading price was 24.6, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 474


On 6 Nov IEX was trading at 177.37. The strike last trading price was 22.45, which was -5.75 lower than the previous day. The implied volatity was 38.76, the open interest changed by 10 which increased total open position to 468


On 5 Nov IEX was trading at 173.15. The strike last trading price was 28.2, which was 1.55 higher than the previous day. The implied volatity was 59.03, the open interest changed by 0 which decreased total open position to 459


On 4 Nov IEX was trading at 173.04. The strike last trading price was 26.65, which was 4.40 higher than the previous day. The implied volatity was 44.78, the open interest changed by 4 which increased total open position to 458


On 1 Nov IEX was trading at 179.35. The strike last trading price was 22.25, which was 0.00 lower than the previous day. The implied volatity was 48.40, the open interest changed by -2 which decreased total open position to 454


On 31 Oct IEX was trading at 177.76. The strike last trading price was 22.25, 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 Oct IEX was trading at 176.28. The strike last trading price was 23.15, which was 3.35 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 19.8, which was 1.15 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 18.65, which was -3.85 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 22.5, 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 24 Oct IEX was trading at 184.42. The strike last trading price was 20, 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 20, which was 9.50 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 10.5, 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 21 Oct IEX was trading at 187.11. The strike last trading price was 10.5, 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 18 Oct IEX was trading at 190.96. The strike last trading price was 10.5, which was -2.05 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 12.55, which was 0.05 higher 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 12.5, 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 15 Oct IEX was trading at 191.60. The strike last trading price was 12.5, which was 1.10 higher 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 11.4, which was 4.15 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 7.25, which was -1.25 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 8.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct IEX was trading at 203.47. The strike last trading price was 8.3, which was 0.20 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 8.1, which was -3.10 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 11.2, which was 4.70 higher 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 6.5, which was -0.25 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 6.75, which was -1.75 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 8.5, which was -1.20 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 9.7, which was -0.05 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 9.75, which was 0.75 higher 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 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 24 Sept IEX was trading at 211.61. The strike last trading price was 9, which was -4.60 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 13.6, 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 9 Sept IEX was trading at 213.52. The strike last trading price was 13.6, 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 6 Sept IEX was trading at 207.96. The strike last trading price was 13.6, 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 5 Sept IEX was trading at 209.34. The strike last trading price was 13.6, 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 4 Sept IEX was trading at 206.85. The strike last trading price was 13.6, 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 3 Sept IEX was trading at 205.86. The strike last trading price was 13.6, 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 2 Sept IEX was trading at 203.41. The strike last trading price was 13.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to