IEX
Indian Energy Exc Ltd
Historical option data for IEX
06 Sep 2024 04:13 PM IST
| IEX 205 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 207.96 | 9.35 | -0.50 | 53,13,750 | -1,72,500 | 34,35,000 | ||||
| 5 Sept | 209.34 | 9.85 | 0.65 | 68,21,250 | -9,30,000 | 36,15,000 | ||||
| 4 Sept | 206.85 | 9.2 | 0.55 | 1,04,73,750 | -3,75,000 | 45,67,500 | ||||
| 3 Sept | 205.86 | 8.65 | 0.95 | 91,80,000 | -2,10,000 | 49,65,000 | ||||
| 2 Sept | 203.41 | 7.7 | -0.30 | 74,62,500 | 3,07,500 | 51,78,750 | ||||
| 30 Aug | 203.63 | 8 | -2.25 | 79,05,000 | 9,63,750 | 49,01,250 | ||||
| 29 Aug | 205.71 | 10.25 | 1.10 | 1,55,02,500 | -1,27,500 | 39,93,750 | ||||
| 28 Aug | 203.51 | 9.15 | 6.65 | 1,36,53,750 | 32,85,000 | 41,17,500 | ||||
| 27 Aug | 195.56 | 2.5 | 0.00 | 0 | -56,250 | 0 | ||||
| 26 Aug | 188.95 | 2.5 | -0.30 | 56,250 | -15,000 | 8,73,750 | ||||
| 23 Aug | 188.97 | 2.8 | -3.20 | 60,000 | -56,250 | 8,92,500 | ||||
| 22 Aug | 195.55 | 6 | 0.30 | 16,76,250 | 3,07,500 | 9,45,000 | ||||
| 21 Aug | 196.25 | 5.7 | -0.75 | 41,250 | 11,250 | 6,37,500 | ||||
| 20 Aug | 195.32 | 6.45 | 0.00 | 33,750 | 18,750 | 6,26,250 | ||||
| 19 Aug | 196.32 | 6.45 | 0.80 | 67,500 | 18,750 | 6,07,500 | ||||
| 16 Aug | 194.82 | 5.65 | 2.40 | 60,000 | 22,500 | 5,88,750 | ||||
| 14 Aug | 185.81 | 3.25 | -1.05 | 41,250 | 7,500 | 5,66,250 | ||||
| 13 Aug | 187.96 | 4.3 | -2.35 | 11,250 | 0 | 5,55,000 | ||||
| 12 Aug | 194.44 | 6.65 | 0.00 | 0 | -3,750 | 0 | ||||
| 9 Aug | 192.67 | 6.65 | -0.55 | 7,500 | -3,750 | 5,55,000 | ||||
| 8 Aug | 193.62 | 7.2 | -1.60 | 52,500 | -3,750 | 5,58,750 | ||||
| 7 Aug | 197.87 | 8.8 | 1.80 | 22,500 | 3,750 | 5,58,750 | ||||
| 6 Aug | 189.91 | 7 | 0.60 | 37,500 | 7,500 | 5,55,000 | ||||
| 5 Aug | 188.31 | 6.4 | -2.10 | 15,000 | -3,750 | 5,43,750 | ||||
| 2 Aug | 195.32 | 8.5 | 1.60 | 11,250 | 3,750 | 5,47,500 | ||||
| 1 Aug | 190.43 | 6.9 | 0.00 | 0 | 1,31,250 | 0 | ||||
| 31 Jul | 192.11 | 6.9 | 0.90 | 1,68,750 | 1,35,000 | 5,47,500 | ||||
| 30 Jul | 188.86 | 6 | -2.25 | 4,12,500 | 3,75,000 | 3,75,000 | ||||
| 29 Jul | 187.04 | 8.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 181.65 | 8.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 184.35 | 8.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 183.64 | 8.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 185.29 | 8.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 185.05 | 8.25 | 0 | 0 | 0 | |||||
For Indian Energy Exc Ltd - strike price 205 expiring on 26SEP2024
Delta for 205 CE is -
Historical price for 205 CE is as follows
On 6 Sept IEX was trading at 207.96. The strike last trading price was 9.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -172500 which decreased total open position to 3435000
On 5 Sept IEX was trading at 209.34. The strike last trading price was 9.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -930000 which decreased total open position to 3615000
On 4 Sept IEX was trading at 206.85. The strike last trading price was 9.2, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -375000 which decreased total open position to 4567500
On 3 Sept IEX was trading at 205.86. The strike last trading price was 8.65, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -210000 which decreased total open position to 4965000
On 2 Sept IEX was trading at 203.41. The strike last trading price was 7.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 307500 which increased total open position to 5178750
On 30 Aug IEX was trading at 203.63. The strike last trading price was 8, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 963750 which increased total open position to 4901250
On 29 Aug IEX was trading at 205.71. The strike last trading price was 10.25, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -127500 which decreased total open position to 3993750
On 28 Aug IEX was trading at 203.51. The strike last trading price was 9.15, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 3285000 which increased total open position to 4117500
On 27 Aug IEX was trading at 195.56. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -56250 which decreased total open position to 0
On 26 Aug IEX was trading at 188.95. The strike last trading price was 2.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 873750
On 23 Aug IEX was trading at 188.97. The strike last trading price was 2.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -56250 which decreased total open position to 892500
On 22 Aug IEX was trading at 195.55. The strike last trading price was 6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 307500 which increased total open position to 945000
On 21 Aug IEX was trading at 196.25. The strike last trading price was 5.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 637500
On 20 Aug IEX was trading at 195.32. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 626250
On 19 Aug IEX was trading at 196.32. The strike last trading price was 6.45, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 607500
On 16 Aug IEX was trading at 194.82. The strike last trading price was 5.65, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 588750
On 14 Aug IEX was trading at 185.81. The strike last trading price was 3.25, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 566250
On 13 Aug IEX was trading at 187.96. The strike last trading price was 4.3, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 555000
On 12 Aug IEX was trading at 194.44. The strike last trading price was 6.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 0
On 9 Aug IEX was trading at 192.67. The strike last trading price was 6.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 555000
On 8 Aug IEX was trading at 193.62. The strike last trading price was 7.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 558750
On 7 Aug IEX was trading at 197.87. The strike last trading price was 8.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 558750
On 6 Aug IEX was trading at 189.91. The strike last trading price was 7, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 555000
On 5 Aug IEX was trading at 188.31. The strike last trading price was 6.4, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 543750
On 2 Aug IEX was trading at 195.32. The strike last trading price was 8.5, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 547500
On 1 Aug IEX was trading at 190.43. The strike last trading price was 6.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 131250 which increased total open position to 0
On 31 Jul IEX was trading at 192.11. The strike last trading price was 6.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 547500
On 30 Jul IEX was trading at 188.86. The strike last trading price was 6, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 375000 which increased total open position to 375000
On 29 Jul IEX was trading at 187.04. The strike last trading price was 8.25, 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 Jul IEX was trading at 181.65. The strike last trading price was 8.25, 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 Jul IEX was trading at 184.35. The strike last trading price was 8.25, 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 Jul IEX was trading at 183.64. The strike last trading price was 8.25, 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 Jul IEX was trading at 185.29. The strike last trading price was 8.25, 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 Jul IEX was trading at 185.05. The strike last trading price was 8.25, 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 205 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 207.96 | 5.65 | 0.65 | 34,57,500 | -37,500 | 20,17,500 |
| 5 Sept | 209.34 | 5 | -1.25 | 31,68,750 | 78,750 | 20,55,000 |
| 4 Sept | 206.85 | 6.25 | -0.90 | 39,03,750 | 37,500 | 19,76,250 |
| 3 Sept | 205.86 | 7.15 | -1.45 | 31,35,000 | 6,33,750 | 19,42,500 |
| 2 Sept | 203.41 | 8.6 | -0.15 | 17,47,500 | -1,20,000 | 13,08,750 |
| 30 Aug | 203.63 | 8.75 | 1.15 | 31,46,250 | 6,11,250 | 14,25,000 |
| 29 Aug | 205.71 | 7.6 | -1.50 | 24,15,000 | 3,37,500 | 8,13,750 |
| 28 Aug | 203.51 | 9.1 | -4.60 | 16,87,500 | 4,46,250 | 4,76,250 |
| 27 Aug | 195.56 | 13.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 188.95 | 13.7 | 0.00 | 0 | 0 | 30,000 |
| 23 Aug | 188.97 | 13.7 | 0.00 | 0 | 0 | 30,000 |
| 22 Aug | 195.55 | 13.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 196.25 | 13.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 195.32 | 13.7 | 0.00 | 0 | 30,000 | 0 |
| 19 Aug | 196.32 | 13.7 | -16.05 | 30,000 | 26,250 | 26,250 |
| 16 Aug | 194.82 | 29.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 185.81 | 29.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 187.96 | 29.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 194.44 | 29.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 192.67 | 29.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 193.62 | 29.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 197.87 | 29.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 189.91 | 29.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 188.31 | 29.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 195.32 | 29.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 190.43 | 29.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 192.11 | 29.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 188.86 | 29.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 187.04 | 29.75 | 29.75 | 0 | 0 | 0 |
| 8 Jul | 181.65 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 184.35 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 183.64 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 185.29 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 185.05 | 0 | 0 | 0 | 0 | |
For Indian Energy Exc Ltd - strike price 205 expiring on 26SEP2024
Delta for 205 PE is -
Historical price for 205 PE is as follows
On 6 Sept IEX was trading at 207.96. The strike last trading price was 5.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 2017500
On 5 Sept IEX was trading at 209.34. The strike last trading price was 5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 2055000
On 4 Sept IEX was trading at 206.85. The strike last trading price was 6.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 1976250
On 3 Sept IEX was trading at 205.86. The strike last trading price was 7.15, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 633750 which increased total open position to 1942500
On 2 Sept IEX was trading at 203.41. The strike last trading price was 8.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 1308750
On 30 Aug IEX was trading at 203.63. The strike last trading price was 8.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 611250 which increased total open position to 1425000
On 29 Aug IEX was trading at 205.71. The strike last trading price was 7.6, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 337500 which increased total open position to 813750
On 28 Aug IEX was trading at 203.51. The strike last trading price was 9.1, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 446250 which increased total open position to 476250
On 27 Aug IEX was trading at 195.56. The strike last trading price was 13.7, 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 13.7, 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 30000
On 23 Aug IEX was trading at 188.97. The strike last trading price was 13.7, 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 30000
On 22 Aug IEX was trading at 195.55. The strike last trading price was 13.7, 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 21 Aug IEX was trading at 196.25. The strike last trading price was 13.7, 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 13.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 0
On 19 Aug IEX was trading at 196.32. The strike last trading price was 13.7, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 26250
On 16 Aug IEX was trading at 194.82. The strike last trading price was 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, which was 29.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul IEX was trading at 181.65. The strike last trading price was 0, 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 Jul IEX was trading at 184.35. The strike last trading price was 0, 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 Jul IEX was trading at 183.64. The strike last trading price was 0, 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 Jul IEX was trading at 185.29. The strike last trading price was 0, 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 Jul IEX was trading at 185.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0