IEX
Indian Energy Exc Ltd
Historical option data for IEX
06 Sep 2024 04:13 PM IST
| IEX 207.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 207.96 | 7.9 | -0.60 | 22,83,750 | -1,35,000 | 8,36,250 | ||||
| 5 Sept | 209.34 | 8.5 | 0.60 | 38,40,000 | -3,07,500 | 9,78,750 | ||||
| 4 Sept | 206.85 | 7.9 | 0.40 | 59,02,500 | 2,43,750 | 12,86,250 | ||||
| 3 Sept | 205.86 | 7.5 | 0.80 | 23,62,500 | 1,12,500 | 10,38,750 | ||||
| 2 Sept | 203.41 | 6.7 | -0.30 | 11,51,250 | 60,000 | 9,26,250 | ||||
| 30 Aug | 203.63 | 7 | -2.10 | 24,63,750 | 5,66,250 | 8,62,500 | ||||
|
|
||||||||||
| 29 Aug | 205.71 | 9.1 | 0.75 | 10,53,750 | 1,35,000 | 2,92,500 | ||||
| 28 Aug | 203.51 | 8.35 | 3.20 | 5,66,250 | 1,16,250 | 1,38,750 | ||||
| 27 Aug | 195.56 | 5.15 | 0.00 | 0 | 0 | 22,500 | ||||
| 26 Aug | 188.95 | 5.15 | 0.00 | 0 | 0 | 22,500 | ||||
| 23 Aug | 188.97 | 5.15 | 0.00 | 0 | 0 | 22,500 | ||||
| 22 Aug | 195.55 | 5.15 | -0.35 | 30,000 | 15,000 | 22,500 | ||||
| 21 Aug | 196.25 | 5.5 | 2.00 | 22,500 | -15,000 | 3,750 | ||||
| 20 Aug | 195.32 | 3.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 196.32 | 3.5 | 0.00 | 0 | 3,750 | 0 | ||||
| 16 Aug | 194.82 | 3.5 | 0.40 | 3,750 | 0 | 15,000 | ||||
| 14 Aug | 185.81 | 3.1 | -0.90 | 15,000 | 7,500 | 7,500 | ||||
| 13 Aug | 187.96 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 194.44 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 192.67 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 193.62 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 197.87 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 189.91 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 188.31 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 195.32 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 190.43 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 192.11 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 188.86 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 187.04 | 4 | 0 | 0 | 0 | |||||
For Indian Energy Exc Ltd - strike price 207.5 expiring on 26SEP2024
Delta for 207.5 CE is -
Historical price for 207.5 CE is as follows
On 6 Sept IEX was trading at 207.96. The strike last trading price was 7.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -135000 which decreased total open position to 836250
On 5 Sept IEX was trading at 209.34. The strike last trading price was 8.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -307500 which decreased total open position to 978750
On 4 Sept IEX was trading at 206.85. The strike last trading price was 7.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 243750 which increased total open position to 1286250
On 3 Sept IEX was trading at 205.86. The strike last trading price was 7.5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 1038750
On 2 Sept IEX was trading at 203.41. The strike last trading price was 6.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 926250
On 30 Aug IEX was trading at 203.63. The strike last trading price was 7, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 566250 which increased total open position to 862500
On 29 Aug IEX was trading at 205.71. The strike last trading price was 9.1, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 292500
On 28 Aug IEX was trading at 203.51. The strike last trading price was 8.35, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 116250 which increased total open position to 138750
On 27 Aug IEX was trading at 195.56. The strike last trading price was 5.15, 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 22500
On 26 Aug IEX was trading at 188.95. The strike last trading price was 5.15, 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 22500
On 23 Aug IEX was trading at 188.97. The strike last trading price was 5.15, 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 22500
On 22 Aug IEX was trading at 195.55. The strike last trading price was 5.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 22500
On 21 Aug IEX was trading at 196.25. The strike last trading price was 5.5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 3750
On 20 Aug IEX was trading at 195.32. The strike last trading price was 3.5, 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 19 Aug IEX was trading at 196.32. The strike last trading price was 3.5, 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 3.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 14 Aug IEX was trading at 185.81. The strike last trading price was 3.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 13 Aug IEX was trading at 187.96. The strike last trading price was 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 12 Aug IEX was trading at 194.44. The strike last trading price was 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 9 Aug IEX was trading at 192.67. The strike last trading price was 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 8 Aug IEX was trading at 193.62. The strike last trading price was 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 7 Aug IEX was trading at 197.87. The strike last trading price was 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 6 Aug IEX was trading at 189.91. The strike last trading price was 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 5 Aug IEX was trading at 188.31. The strike last trading price was 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 2 Aug IEX was trading at 195.32. The strike last trading price was 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 1 Aug IEX was trading at 190.43. The strike last trading price was 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 31 Jul IEX was trading at 192.11. The strike last trading price was 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 30 Jul IEX was trading at 188.86. The strike last trading price was 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 29 Jul IEX was trading at 187.04. The strike last trading price was 4, 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 207.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 207.96 | 6.8 | 0.65 | 16,80,000 | 26,250 | 6,60,000 |
| 5 Sept | 209.34 | 6.15 | -1.30 | 15,15,000 | -2,02,500 | 6,33,750 |
| 4 Sept | 206.85 | 7.45 | -0.80 | 7,42,500 | 3,750 | 8,32,500 |
| 3 Sept | 205.86 | 8.25 | -1.60 | 3,52,500 | 1,20,000 | 8,17,500 |
| 2 Sept | 203.41 | 9.85 | -0.15 | 3,37,500 | 18,750 | 6,97,500 |
| 30 Aug | 203.63 | 10 | 0.95 | 12,15,000 | 5,21,250 | 6,78,750 |
| 29 Aug | 205.71 | 9.05 | -0.80 | 2,13,750 | 1,50,000 | 1,53,750 |
| 28 Aug | 203.51 | 9.85 | -22.95 | 3,750 | 0 | 0 |
| 27 Aug | 195.56 | 32.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 188.95 | 32.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 188.97 | 32.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 195.55 | 32.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 196.25 | 32.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 195.32 | 32.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 196.32 | 32.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 194.82 | 32.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 185.81 | 32.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 187.96 | 32.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 194.44 | 32.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 192.67 | 32.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 193.62 | 32.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 197.87 | 32.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 189.91 | 32.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 188.31 | 32.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 195.32 | 32.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 190.43 | 32.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 192.11 | 32.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 188.86 | 32.8 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 187.04 | 32.8 | 0 | 0 | 0 | |
For Indian Energy Exc Ltd - strike price 207.5 expiring on 26SEP2024
Delta for 207.5 PE is -
Historical price for 207.5 PE is as follows
On 6 Sept IEX was trading at 207.96. The strike last trading price was 6.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 660000
On 5 Sept IEX was trading at 209.34. The strike last trading price was 6.15, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -202500 which decreased total open position to 633750
On 4 Sept IEX was trading at 206.85. The strike last trading price was 7.45, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 832500
On 3 Sept IEX was trading at 205.86. The strike last trading price was 8.25, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 817500
On 2 Sept IEX was trading at 203.41. The strike last trading price was 9.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 697500
On 30 Aug IEX was trading at 203.63. The strike last trading price was 10, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 521250 which increased total open position to 678750
On 29 Aug IEX was trading at 205.71. The strike last trading price was 9.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 153750
On 28 Aug IEX was trading at 203.51. The strike last trading price was 9.85, which was -22.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug IEX was trading at 195.56. The strike last trading price was 32.8, 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 32.8, 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 32.8, 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 22 Aug IEX was trading at 195.55. The strike last trading price was 32.8, 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 32.8, 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 32.8, 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 32.8, 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 32.8, 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 32.8, 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 32.8, 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 32.8, 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 32.8, 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 32.8, 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 32.8, 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 32.8, 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 32.8, 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 32.8, 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 32.8, 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 32.8, 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 32.8, 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 32.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0