IEX
Indian Energy Exc Ltd
Historical option data for IEX
18 Oct 2024 12:04 PM IST
| IEX 202.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 191.87 | 0.7 | -0.35 | 7,500 | 0 | 7,46,250 | ||||
| 17 Oct | 191.16 | 1.05 | -0.95 | 60,000 | -56,250 | 7,50,000 | ||||
| 16 Oct | 194.65 | 2 | 0.00 | 30,000 | -26,250 | 8,10,000 | ||||
| 15 Oct | 191.60 | 2 | -1.40 | 78,750 | -75,000 | 8,40,000 | ||||
| 14 Oct | 196.18 | 3.4 | -3.05 | 44,62,500 | 4,61,250 | 9,15,000 | ||||
| 11 Oct | 204.59 | 6.45 | -0.70 | 6,86,250 | 3,750 | 4,61,250 | ||||
| 10 Oct | 202.37 | 7.15 | -0.95 | 3,82,500 | 1,95,000 | 4,50,000 | ||||
| 9 Oct | 203.47 | 8.1 | -1.40 | 3,67,500 | -37,500 | 2,51,250 | ||||
| 8 Oct | 204.59 | 9.5 | 1.95 | 7,20,000 | -60,000 | 2,96,250 | ||||
| 7 Oct | 198.97 | 7.55 | -4.00 | 6,97,500 | 1,72,500 | 3,52,500 | ||||
|
|
||||||||||
| 4 Oct | 207.95 | 11.55 | -1.95 | 30,000 | 3,750 | 1,80,000 | ||||
| 3 Oct | 208.99 | 13.5 | 0.60 | 1,42,500 | 11,250 | 1,80,000 | ||||
| 1 Oct | 208.34 | 12.9 | 1.65 | 1,65,000 | -3,750 | 1,61,250 | ||||
| 30 Sept | 204.28 | 11.25 | -1.65 | 2,28,750 | 22,500 | 1,65,000 | ||||
| 27 Sept | 206.25 | 12.9 | -5.15 | 2,13,750 | 1,35,000 | 1,35,000 | ||||
| 26 Sept | 208.66 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 202.52 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 211.61 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 239.37 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 231.35 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 225.41 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 228.07 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 221.90 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 220.93 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 219.07 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 216.52 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 211.85 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 214.61 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 213.52 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 207.96 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 209.34 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 206.85 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 205.86 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 203.41 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 203.63 | 18.05 | 0 | 0 | 0 | |||||
For Indian Energy Exc Ltd - strike price 202.5 expiring on 31OCT2024
Delta for 202.5 CE is -
Historical price for 202.5 CE is as follows
On 18 Oct IEX was trading at 191.87. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 746250
On 17 Oct IEX was trading at 191.16. The strike last trading price was 1.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -56250 which decreased total open position to 750000
On 16 Oct IEX was trading at 194.65. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 810000
On 15 Oct IEX was trading at 191.60. The strike last trading price was 2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 840000
On 14 Oct IEX was trading at 196.18. The strike last trading price was 3.4, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 461250 which increased total open position to 915000
On 11 Oct IEX was trading at 204.59. The strike last trading price was 6.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 461250
On 10 Oct IEX was trading at 202.37. The strike last trading price was 7.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 450000
On 9 Oct IEX was trading at 203.47. The strike last trading price was 8.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 251250
On 8 Oct IEX was trading at 204.59. The strike last trading price was 9.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 296250
On 7 Oct IEX was trading at 198.97. The strike last trading price was 7.55, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 172500 which increased total open position to 352500
On 4 Oct IEX was trading at 207.95. The strike last trading price was 11.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 180000
On 3 Oct IEX was trading at 208.99. The strike last trading price was 13.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 180000
On 1 Oct IEX was trading at 208.34. The strike last trading price was 12.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 161250
On 30 Sept IEX was trading at 204.28. The strike last trading price was 11.25, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 165000
On 27 Sept IEX was trading at 206.25. The strike last trading price was 12.9, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 135000
On 26 Sept IEX was trading at 208.66. The strike last trading price was 18.05, 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 25 Sept IEX was trading at 202.52. The strike last trading price was 18.05, 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 24 Sept IEX was trading at 211.61. The strike last trading price was 18.05, 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 23 Sept IEX was trading at 239.37. The strike last trading price was 18.05, 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 Sept IEX was trading at 231.35. The strike last trading price was 18.05, 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 Sept IEX was trading at 225.41. The strike last trading price was 18.05, 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 18 Sept IEX was trading at 228.07. The strike last trading price was 18.05, 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 17 Sept IEX was trading at 221.90. The strike last trading price was 18.05, 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 Sept IEX was trading at 220.93. The strike last trading price was 18.05, 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 Sept IEX was trading at 219.07. The strike last trading price was 18.05, 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 Sept IEX was trading at 216.52. The strike last trading price was 18.05, 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 11 Sept IEX was trading at 211.85. The strike last trading price was 18.05, 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 10 Sept IEX was trading at 214.61. The strike last trading price was 18.05, 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 Sept IEX was trading at 213.52. The strike last trading price was 18.05, 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 Sept IEX was trading at 207.96. The strike last trading price was 18.05, 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 Sept IEX was trading at 209.34. The strike last trading price was 18.05, 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 4 Sept IEX was trading at 206.85. The strike last trading price was 18.05, 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 3 Sept IEX was trading at 205.86. The strike last trading price was 18.05, 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 Sept IEX was trading at 203.41. The strike last trading price was 18.05, 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 Aug IEX was trading at 203.63. The strike last trading price was 18.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IEX 202.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 191.87 | 12.9 | 2.00 | 3,750 | 0 | 6,45,000 |
| 17 Oct | 191.16 | 10.9 | 0.00 | 0 | -7,500 | 0 |
| 16 Oct | 194.65 | 10.9 | 9.65 | 7,500 | -3,750 | 6,48,750 |
| 15 Oct | 191.60 | 1.25 | -8.20 | 11,250 | -7,500 | 6,56,250 |
| 14 Oct | 196.18 | 9.45 | 4.15 | 17,21,250 | 1,27,500 | 6,67,500 |
| 11 Oct | 204.59 | 5.3 | -0.55 | 5,25,000 | 18,750 | 5,25,000 |
| 10 Oct | 202.37 | 5.85 | 0.35 | 6,52,500 | 41,250 | 5,21,250 |
| 9 Oct | 203.47 | 5.5 | 0.20 | 21,30,000 | -45,000 | 4,95,000 |
| 8 Oct | 204.59 | 5.3 | -3.75 | 6,33,750 | 82,500 | 5,36,250 |
| 7 Oct | 198.97 | 9.05 | 4.25 | 10,61,250 | 1,01,250 | 4,53,750 |
| 4 Oct | 207.95 | 4.8 | -0.15 | 4,72,500 | 93,750 | 3,48,750 |
| 3 Oct | 208.99 | 4.95 | -0.30 | 4,61,250 | 1,05,000 | 2,58,750 |
| 1 Oct | 208.34 | 5.25 | -2.65 | 1,80,000 | 22,500 | 1,57,500 |
| 30 Sept | 204.28 | 7.9 | 0.80 | 5,66,250 | 56,250 | 1,31,250 |
| 27 Sept | 206.25 | 7.1 | -2.90 | 3,56,250 | 48,750 | 75,000 |
| 26 Sept | 208.66 | 10 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 202.52 | 10 | 2.80 | 3,750 | 0 | 26,250 |
| 24 Sept | 211.61 | 7.2 | -5.10 | 1,42,500 | 22,500 | 22,500 |
| 23 Sept | 239.37 | 12.3 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 231.35 | 12.3 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 225.41 | 12.3 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 228.07 | 12.3 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 221.90 | 12.3 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 220.93 | 12.3 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 219.07 | 12.3 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 216.52 | 12.3 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 211.85 | 12.3 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 214.61 | 12.3 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 213.52 | 12.3 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 207.96 | 12.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 209.34 | 12.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 206.85 | 12.3 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 205.86 | 12.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 203.41 | 12.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 203.63 | 12.3 | 0 | 0 | 0 | |
For Indian Energy Exc Ltd - strike price 202.5 expiring on 31OCT2024
Delta for 202.5 PE is -
Historical price for 202.5 PE is as follows
On 18 Oct IEX was trading at 191.87. The strike last trading price was 12.9, 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 645000
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 -7500 which decreased total open position to 0
On 16 Oct IEX was trading at 194.65. The strike last trading price was 10.9, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 648750
On 15 Oct IEX was trading at 191.60. The strike last trading price was 1.25, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 656250
On 14 Oct IEX was trading at 196.18. The strike last trading price was 9.45, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 667500
On 11 Oct IEX was trading at 204.59. The strike last trading price was 5.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 525000
On 10 Oct IEX was trading at 202.37. The strike last trading price was 5.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 521250
On 9 Oct IEX was trading at 203.47. The strike last trading price was 5.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 495000
On 8 Oct IEX was trading at 204.59. The strike last trading price was 5.3, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 536250
On 7 Oct IEX was trading at 198.97. The strike last trading price was 9.05, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 453750
On 4 Oct IEX was trading at 207.95. The strike last trading price was 4.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 93750 which increased total open position to 348750
On 3 Oct IEX was trading at 208.99. The strike last trading price was 4.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 258750
On 1 Oct IEX was trading at 208.34. The strike last trading price was 5.25, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 157500
On 30 Sept IEX was trading at 204.28. The strike last trading price was 7.9, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 131250
On 27 Sept IEX was trading at 206.25. The strike last trading price was 7.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 75000
On 26 Sept IEX was trading at 208.66. 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 0 which decreased total open position to 0
On 25 Sept IEX was trading at 202.52. The strike last trading price was 10, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26250
On 24 Sept IEX was trading at 211.61. The strike last trading price was 7.2, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
On 23 Sept IEX was trading at 239.37. The strike last trading price was 12.3, 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 20 Sept IEX was trading at 231.35. The strike last trading price was 12.3, 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 19 Sept IEX was trading at 225.41. The strike last trading price was 12.3, 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 Sept IEX was trading at 228.07. The strike last trading price was 12.3, 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 12.3, 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 12.3, 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 12.3, 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 12.3, 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 12.3, 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 12.3, 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 9 Sept IEX was trading at 213.52. The strike last trading price was 12.3, 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 6 Sept IEX was trading at 207.96. The strike last trading price was 12.3, 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 Sept IEX was trading at 209.34. The strike last trading price was 12.3, 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 Sept IEX was trading at 206.85. The strike last trading price was 12.3, 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 Sept IEX was trading at 205.86. The strike last trading price was 12.3, 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 Sept IEX was trading at 203.41. The strike last trading price was 12.3, 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 30 Aug IEX was trading at 203.63. The strike last trading price was 12.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
