IEX
Indian Energy Exc Ltd
Historical option data for IEX
18 Sep 2024 04:13 PM IST
| IEX 202.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 228.07 | 25.4 | 5.15 | 11,250 | -3,750 | 2,73,750 | ||||
| 17 Sept | 221.90 | 20.25 | 0.25 | 33,750 | -7,500 | 2,77,500 | ||||
| 16 Sept | 220.93 | 20 | 2.00 | 11,250 | -7,500 | 2,85,000 | ||||
| 13 Sept | 219.07 | 18 | 1.60 | 33,750 | 7,500 | 2,96,250 | ||||
| 12 Sept | 216.52 | 16.4 | 4.85 | 63,750 | 3,750 | 2,88,750 | ||||
| 11 Sept | 211.85 | 11.55 | -3.30 | 7,500 | 0 | 2,88,750 | ||||
| 10 Sept | 214.61 | 14.85 | 0.75 | 1,46,250 | -33,750 | 2,88,750 | ||||
| 9 Sept | 213.52 | 14.1 | 3.50 | 2,21,250 | -18,750 | 3,30,000 | ||||
| 6 Sept | 207.96 | 10.6 | -0.90 | 1,05,000 | -11,250 | 3,52,500 | ||||
| 5 Sept | 209.34 | 11.5 | 0.95 | 2,25,000 | -1,01,250 | 3,60,000 | ||||
| 4 Sept | 206.85 | 10.55 | 0.65 | 4,61,250 | -78,750 | 4,72,500 | ||||
| 3 Sept | 205.86 | 9.9 | 0.95 | 11,21,250 | -1,57,500 | 5,58,750 | ||||
|
|
||||||||||
| 2 Sept | 203.41 | 8.95 | -0.35 | 11,62,500 | 1,87,500 | 7,16,250 | ||||
| 30 Aug | 203.63 | 9.3 | -2.35 | 9,45,000 | 86,250 | 5,02,500 | ||||
| 29 Aug | 205.71 | 11.65 | 1.35 | 24,33,750 | -2,81,250 | 4,20,000 | ||||
| 28 Aug | 203.51 | 10.3 | 3.00 | 21,97,500 | 6,93,750 | 7,05,000 | ||||
| 27 Aug | 195.56 | 7.3 | 0.00 | 0 | 0 | 11,250 | ||||
| 26 Aug | 188.95 | 7.3 | 0.00 | 0 | 0 | 11,250 | ||||
| 23 Aug | 188.97 | 7.3 | 0.00 | 0 | 7,500 | 0 | ||||
| 22 Aug | 195.55 | 7.3 | 1.40 | 26,250 | 11,250 | 15,000 | ||||
| 21 Aug | 196.25 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 195.32 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 196.32 | 5.9 | 0.00 | 0 | 3,750 | 0 | ||||
| 16 Aug | 194.82 | 5.9 | 0.90 | 3,750 | 0 | 0 | ||||
| 14 Aug | 185.81 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 187.96 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 194.44 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 192.67 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 193.62 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 197.87 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 189.91 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 188.31 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 195.32 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 190.43 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 192.11 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 188.86 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 187.04 | 5 | 0 | 0 | 0 | |||||
For Indian Energy Exc Ltd - strike price 202.5 expiring on 26SEP2024
Delta for 202.5 CE is -
Historical price for 202.5 CE is as follows
On 18 Sept IEX was trading at 228.07. The strike last trading price was 25.4, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 273750
On 17 Sept IEX was trading at 221.90. The strike last trading price was 20.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 277500
On 16 Sept IEX was trading at 220.93. The strike last trading price was 20, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 285000
On 13 Sept IEX was trading at 219.07. The strike last trading price was 18, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 296250
On 12 Sept IEX was trading at 216.52. The strike last trading price was 16.4, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 288750
On 11 Sept IEX was trading at 211.85. The strike last trading price was 11.55, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 288750
On 10 Sept IEX was trading at 214.61. The strike last trading price was 14.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 288750
On 9 Sept IEX was trading at 213.52. The strike last trading price was 14.1, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 330000
On 6 Sept IEX was trading at 207.96. The strike last trading price was 10.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 352500
On 5 Sept IEX was trading at 209.34. The strike last trading price was 11.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -101250 which decreased total open position to 360000
On 4 Sept IEX was trading at 206.85. The strike last trading price was 10.55, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -78750 which decreased total open position to 472500
On 3 Sept IEX was trading at 205.86. The strike last trading price was 9.9, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -157500 which decreased total open position to 558750
On 2 Sept IEX was trading at 203.41. The strike last trading price was 8.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 187500 which increased total open position to 716250
On 30 Aug IEX was trading at 203.63. The strike last trading price was 9.3, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 86250 which increased total open position to 502500
On 29 Aug IEX was trading at 205.71. The strike last trading price was 11.65, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -281250 which decreased total open position to 420000
On 28 Aug IEX was trading at 203.51. The strike last trading price was 10.3, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 693750 which increased total open position to 705000
On 27 Aug IEX was trading at 195.56. The strike last trading price was 7.3, 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 11250
On 26 Aug IEX was trading at 188.95. The strike last trading price was 7.3, 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 11250
On 23 Aug IEX was trading at 188.97. The strike last trading price was 7.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 22 Aug IEX was trading at 195.55. The strike last trading price was 7.3, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 15000
On 21 Aug IEX was trading at 196.25. The strike last trading price was 5.9, 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 5.9, 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 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 0
On 16 Aug IEX was trading at 194.82. The strike last trading price was 5.9, which was 0.90 higher 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 5, 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 5, 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 5, 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 5, 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 5, 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 5, 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 5, 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 5, 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 5, 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 5, 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 5, 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 5, 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 5, 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 Sept | 228.07 | 0.3 | -0.05 | 75,000 | -48,750 | 5,21,250 |
| 17 Sept | 221.90 | 0.35 | -0.15 | 86,250 | 26,250 | 5,62,500 |
| 16 Sept | 220.93 | 0.5 | -0.15 | 45,000 | -11,250 | 5,36,250 |
| 13 Sept | 219.07 | 0.65 | -0.30 | 75,000 | -30,000 | 5,47,500 |
| 12 Sept | 216.52 | 0.95 | -1.15 | 4,57,500 | 41,250 | 5,77,500 |
| 11 Sept | 211.85 | 2.1 | 0.50 | 1,98,750 | -41,250 | 5,36,250 |
| 10 Sept | 214.61 | 1.6 | -0.85 | 6,00,000 | -33,750 | 5,77,500 |
| 9 Sept | 213.52 | 2.45 | -2.20 | 6,41,250 | 67,500 | 6,07,500 |
| 6 Sept | 207.96 | 4.65 | 0.60 | 3,18,750 | 26,250 | 5,40,000 |
| 5 Sept | 209.34 | 4.05 | -1.05 | 5,47,500 | -82,500 | 5,13,750 |
| 4 Sept | 206.85 | 5.1 | -0.90 | 4,05,000 | -37,500 | 6,03,750 |
| 3 Sept | 205.86 | 6 | -1.30 | 4,12,500 | 30,000 | 6,48,750 |
| 2 Sept | 203.41 | 7.3 | -0.05 | 8,73,750 | 1,95,000 | 6,00,000 |
| 30 Aug | 203.63 | 7.35 | 0.60 | 7,76,250 | 1,08,750 | 3,93,750 |
| 29 Aug | 205.71 | 6.75 | -1.60 | 9,41,250 | 1,65,000 | 2,85,000 |
| 28 Aug | 203.51 | 8.35 | -1.75 | 3,18,750 | 1,08,750 | 1,16,250 |
| 27 Aug | 195.56 | 10.1 | 0.00 | 0 | 0 | 7,500 |
| 26 Aug | 188.95 | 10.1 | 0.00 | 15,000 | 0 | 7,500 |
| 23 Aug | 188.97 | 10.1 | 0.00 | 15,000 | 0 | 7,500 |
| 22 Aug | 195.55 | 10.1 | -18.75 | 15,000 | 7,500 | 7,500 |
| 21 Aug | 196.25 | 28.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 195.32 | 28.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 196.32 | 28.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 194.82 | 28.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 185.81 | 28.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 187.96 | 28.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 194.44 | 28.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 192.67 | 28.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 193.62 | 28.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 197.87 | 28.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 189.91 | 28.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 188.31 | 28.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 195.32 | 28.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 190.43 | 28.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 192.11 | 28.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 188.86 | 28.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 187.04 | 28.85 | 0 | 0 | 0 | |
For Indian Energy Exc Ltd - strike price 202.5 expiring on 26SEP2024
Delta for 202.5 PE is -
Historical price for 202.5 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 -48750 which decreased total open position to 521250
On 17 Sept IEX was trading at 221.90. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 562500
On 16 Sept IEX was trading at 220.93. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 536250
On 13 Sept IEX was trading at 219.07. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 547500
On 12 Sept IEX was trading at 216.52. The strike last trading price was 0.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 577500
On 11 Sept IEX was trading at 211.85. The strike last trading price was 2.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -41250 which decreased total open position to 536250
On 10 Sept IEX was trading at 214.61. The strike last trading price was 1.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 577500
On 9 Sept IEX was trading at 213.52. The strike last trading price was 2.45, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 607500
On 6 Sept IEX was trading at 207.96. The strike last trading price was 4.65, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 540000
On 5 Sept IEX was trading at 209.34. 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 -82500 which decreased total open position to 513750
On 4 Sept IEX was trading at 206.85. The strike last trading price was 5.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 603750
On 3 Sept IEX was trading at 205.86. The strike last trading price was 6, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 648750
On 2 Sept IEX was trading at 203.41. The strike last trading price was 7.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 600000
On 30 Aug IEX was trading at 203.63. The strike last trading price was 7.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 108750 which increased total open position to 393750
On 29 Aug IEX was trading at 205.71. The strike last trading price was 6.75, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 285000
On 28 Aug IEX was trading at 203.51. The strike last trading price was 8.35, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 108750 which increased total open position to 116250
On 27 Aug IEX was trading at 195.56. The strike last trading price was 10.1, 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 7500
On 26 Aug IEX was trading at 188.95. The strike last trading price was 10.1, 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 7500
On 23 Aug IEX was trading at 188.97. The strike last trading price was 10.1, 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 7500
On 22 Aug IEX was trading at 195.55. The strike last trading price was 10.1, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 21 Aug IEX was trading at 196.25. The strike last trading price was 28.85, 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 20 Aug IEX was trading at 195.32. The strike last trading price was 28.85, 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 19 Aug IEX was trading at 196.32. The strike last trading price was 28.85, 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 16 Aug IEX was trading at 194.82. The strike last trading price was 28.85, 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 14 Aug IEX was trading at 185.81. The strike last trading price was 28.85, 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 13 Aug IEX was trading at 187.96. The strike last trading price was 28.85, 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 12 Aug IEX was trading at 194.44. The strike last trading price was 28.85, 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 9 Aug IEX was trading at 192.67. The strike last trading price was 28.85, 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 8 Aug IEX was trading at 193.62. The strike last trading price was 28.85, 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 7 Aug IEX was trading at 197.87. The strike last trading price was 28.85, 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 6 Aug IEX was trading at 189.91. The strike last trading price was 28.85, 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 5 Aug IEX was trading at 188.31. The strike last trading price was 28.85, 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 2 Aug IEX was trading at 195.32. The strike last trading price was 28.85, 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 1 Aug IEX was trading at 190.43. The strike last trading price was 28.85, 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 31 Jul IEX was trading at 192.11. The strike last trading price was 28.85, 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 30 Jul IEX was trading at 188.86. The strike last trading price was 28.85, 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 29 Jul IEX was trading at 187.04. The strike last trading price was 28.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0