IEX
Indian Energy Exc Ltd
Historical option data for IEX
06 Sep 2024 04:13 PM IST
| IEX 210 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 207.96 | 6.85 | -0.45 | 2,43,15,000 | 7,68,750 | 1,03,57,500 | ||||
| 5 Sept | 209.34 | 7.3 | 0.50 | 2,73,78,750 | -4,16,250 | 95,73,750 | ||||
| 4 Sept | 206.85 | 6.8 | 0.30 | 2,21,81,250 | 6,82,500 | 1,00,42,500 | ||||
| 3 Sept | 205.86 | 6.5 | 0.75 | 1,49,13,750 | -1,87,500 | 93,75,000 | ||||
| 2 Sept | 203.41 | 5.75 | -0.30 | 1,07,21,250 | 4,38,750 | 95,62,500 | ||||
| 30 Aug | 203.63 | 6.05 | -1.80 | 1,86,52,500 | 18,93,750 | 91,12,500 | ||||
| 29 Aug | 205.71 | 7.85 | 0.85 | 2,67,75,000 | 11,70,000 | 73,46,250 | ||||
| 28 Aug | 203.51 | 7 | 2.90 | 2,24,28,750 | 30,90,000 | 61,91,250 | ||||
| 27 Aug | 195.56 | 4.1 | 1.90 | 1,05,000 | -75,000 | 31,31,250 | ||||
| 26 Aug | 188.95 | 2.2 | -0.75 | 1,05,000 | -1,01,250 | 32,10,000 | ||||
| 23 Aug | 188.97 | 2.95 | -1.85 | 3,93,750 | -3,86,250 | 33,15,000 | ||||
| 22 Aug | 195.55 | 4.8 | 0.50 | 76,08,750 | 24,18,750 | 36,86,250 | ||||
|
|
||||||||||
| 21 Aug | 196.25 | 4.3 | 0.10 | 6,11,250 | 1,20,000 | 12,63,750 | ||||
| 20 Aug | 195.32 | 4.2 | -0.45 | 3,60,000 | 18,750 | 11,47,500 | ||||
| 19 Aug | 196.32 | 4.65 | 0.35 | 5,10,000 | 18,750 | 11,32,500 | ||||
| 16 Aug | 194.82 | 4.3 | 1.85 | 4,76,250 | 1,01,250 | 11,13,750 | ||||
| 14 Aug | 185.81 | 2.45 | -0.70 | 2,55,000 | 30,000 | 10,12,500 | ||||
| 13 Aug | 187.96 | 3.15 | -1.75 | 3,90,000 | 22,500 | 9,86,250 | ||||
| 12 Aug | 194.44 | 4.9 | -0.40 | 4,87,500 | 0 | 9,63,750 | ||||
| 9 Aug | 192.67 | 5.3 | -0.35 | 6,30,000 | -30,000 | 9,71,250 | ||||
| 8 Aug | 193.62 | 5.65 | -1.80 | 4,98,750 | -18,750 | 10,01,250 | ||||
| 7 Aug | 197.87 | 7.45 | 2.30 | 5,21,250 | 7,500 | 10,20,000 | ||||
| 6 Aug | 189.91 | 5.15 | 0.15 | 5,40,000 | 11,250 | 10,12,500 | ||||
| 5 Aug | 188.31 | 5 | -1.60 | 3,90,000 | -56,250 | 10,01,250 | ||||
| 2 Aug | 195.32 | 6.6 | 1.60 | 13,20,000 | 8,70,000 | 10,57,500 | ||||
| 1 Aug | 190.43 | 5 | -0.60 | 41,250 | 11,250 | 1,87,500 | ||||
| 31 Jul | 192.11 | 5.6 | 0.60 | 1,35,000 | 90,000 | 1,76,250 | ||||
| 30 Jul | 188.86 | 5 | 0.45 | 75,000 | 33,750 | 86,250 | ||||
| 29 Jul | 187.04 | 4.55 | -1.45 | 52,500 | 52,500 | 52,500 | ||||
| 15 Jul | 178.22 | 6 | 0.00 | 0 | 22,500 | 22,500 | ||||
| 11 Jul | 177.07 | 6 | 0.00 | 0 | 22,500 | 22,500 | ||||
| 9 Jul | 183.38 | 6 | -4.90 | 11,250 | 22,500 | 22,500 | ||||
| 3 Jul | 185.29 | 10.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 185.05 | 10.9 | 0.00 | 0 | 18,750 | 0 | ||||
| 1 Jul | 189.34 | 10.9 | 33,750 | 18,750 | 18,750 | |||||
For Indian Energy Exc Ltd - strike price 210 expiring on 26SEP2024
Delta for 210 CE is -
Historical price for 210 CE is as follows
On 6 Sept IEX was trading at 207.96. The strike last trading price was 6.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 768750 which increased total open position to 10357500
On 5 Sept IEX was trading at 209.34. The strike last trading price was 7.3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -416250 which decreased total open position to 9573750
On 4 Sept IEX was trading at 206.85. The strike last trading price was 6.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 682500 which increased total open position to 10042500
On 3 Sept IEX was trading at 205.86. The strike last trading price was 6.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -187500 which decreased total open position to 9375000
On 2 Sept IEX was trading at 203.41. The strike last trading price was 5.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 438750 which increased total open position to 9562500
On 30 Aug IEX was trading at 203.63. The strike last trading price was 6.05, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 1893750 which increased total open position to 9112500
On 29 Aug IEX was trading at 205.71. The strike last trading price was 7.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 1170000 which increased total open position to 7346250
On 28 Aug IEX was trading at 203.51. The strike last trading price was 7, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 3090000 which increased total open position to 6191250
On 27 Aug IEX was trading at 195.56. The strike last trading price was 4.1, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 3131250
On 26 Aug IEX was trading at 188.95. The strike last trading price was 2.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -101250 which decreased total open position to 3210000
On 23 Aug IEX was trading at 188.97. The strike last trading price was 2.95, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -386250 which decreased total open position to 3315000
On 22 Aug IEX was trading at 195.55. The strike last trading price was 4.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 2418750 which increased total open position to 3686250
On 21 Aug IEX was trading at 196.25. The strike last trading price was 4.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 1263750
On 20 Aug IEX was trading at 195.32. The strike last trading price was 4.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 1147500
On 19 Aug IEX was trading at 196.32. The strike last trading price was 4.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 1132500
On 16 Aug IEX was trading at 194.82. The strike last trading price was 4.3, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 1113750
On 14 Aug IEX was trading at 185.81. The strike last trading price was 2.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 1012500
On 13 Aug IEX was trading at 187.96. The strike last trading price was 3.15, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 986250
On 12 Aug IEX was trading at 194.44. The strike last trading price was 4.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 963750
On 9 Aug IEX was trading at 192.67. The strike last trading price was 5.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 971250
On 8 Aug IEX was trading at 193.62. The strike last trading price was 5.65, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 1001250
On 7 Aug IEX was trading at 197.87. The strike last trading price was 7.45, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 1020000
On 6 Aug IEX was trading at 189.91. The strike last trading price was 5.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 1012500
On 5 Aug IEX was trading at 188.31. The strike last trading price was 5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -56250 which decreased total open position to 1001250
On 2 Aug IEX was trading at 195.32. The strike last trading price was 6.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 870000 which increased total open position to 1057500
On 1 Aug IEX was trading at 190.43. The strike last trading price was 5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 187500
On 31 Jul IEX was trading at 192.11. The strike last trading price was 5.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 176250
On 30 Jul IEX was trading at 188.86. The strike last trading price was 5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 86250
On 29 Jul IEX was trading at 187.04. The strike last trading price was 4.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 52500
On 15 Jul IEX was trading at 178.22. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
On 11 Jul IEX was trading at 177.07. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
On 9 Jul IEX was trading at 183.38. The strike last trading price was 6, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
On 3 Jul IEX was trading at 185.29. 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 0 which decreased total open position to 0
On 2 Jul IEX was trading at 185.05. 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 18750 which increased total open position to 0
On 1 Jul IEX was trading at 189.34. The strike last trading price was 10.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 18750
| IEX 210 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 207.96 | 8.15 | 0.80 | 60,15,000 | 97,500 | 22,05,000 |
| 5 Sept | 209.34 | 7.35 | -1.50 | 54,41,250 | 10,27,500 | 21,15,000 |
| 4 Sept | 206.85 | 8.85 | -1.00 | 22,98,750 | 37,500 | 10,91,250 |
| 3 Sept | 205.86 | 9.85 | -1.45 | 7,01,250 | 1,23,750 | 10,80,000 |
| 2 Sept | 203.41 | 11.3 | -0.30 | 5,77,500 | -67,500 | 9,56,250 |
| 30 Aug | 203.63 | 11.6 | 1.60 | 11,81,250 | 5,70,000 | 10,20,000 |
| 29 Aug | 205.71 | 10 | -1.80 | 6,71,250 | 1,61,250 | 4,50,000 |
| 28 Aug | 203.51 | 11.8 | -6.00 | 6,03,750 | 2,32,500 | 2,88,750 |
| 27 Aug | 195.56 | 17.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 188.95 | 17.8 | 0.00 | 0 | 0 | 56,250 |
| 23 Aug | 188.97 | 17.8 | 0.00 | 0 | 52,500 | 0 |
| 22 Aug | 195.55 | 17.8 | 1.50 | 56,250 | 52,500 | 56,250 |
| 21 Aug | 196.25 | 16.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 195.32 | 16.3 | 0.00 | 0 | 3,750 | 0 |
| 19 Aug | 196.32 | 16.3 | -17.15 | 3,750 | 0 | 0 |
| 16 Aug | 194.82 | 33.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 185.81 | 33.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 187.96 | 33.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 194.44 | 33.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 192.67 | 33.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 193.62 | 33.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 197.87 | 33.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 189.91 | 33.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 188.31 | 33.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 195.32 | 33.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 190.43 | 33.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 192.11 | 33.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 188.86 | 33.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 187.04 | 33.45 | 33.45 | 0 | 0 | 0 |
| 15 Jul | 178.22 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 177.07 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 183.38 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 185.29 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 185.05 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 189.34 | 0 | 0 | 0 | 0 | |
For Indian Energy Exc Ltd - strike price 210 expiring on 26SEP2024
Delta for 210 PE is -
Historical price for 210 PE is as follows
On 6 Sept IEX was trading at 207.96. The strike last trading price was 8.15, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 2205000
On 5 Sept IEX was trading at 209.34. The strike last trading price was 7.35, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 1027500 which increased total open position to 2115000
On 4 Sept IEX was trading at 206.85. The strike last trading price was 8.85, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 1091250
On 3 Sept IEX was trading at 205.86. The strike last trading price was 9.85, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 123750 which increased total open position to 1080000
On 2 Sept IEX was trading at 203.41. The strike last trading price was 11.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 956250
On 30 Aug IEX was trading at 203.63. The strike last trading price was 11.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 570000 which increased total open position to 1020000
On 29 Aug IEX was trading at 205.71. The strike last trading price was 10, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 161250 which increased total open position to 450000
On 28 Aug IEX was trading at 203.51. The strike last trading price was 11.8, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 232500 which increased total open position to 288750
On 27 Aug IEX was trading at 195.56. The strike last trading price was 17.8, 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 17.8, 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 56250
On 23 Aug IEX was trading at 188.97. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 0
On 22 Aug IEX was trading at 195.55. The strike last trading price was 17.8, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 56250
On 21 Aug IEX was trading at 196.25. The strike last trading price was 16.3, 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 Aug IEX was trading at 195.32. The strike last trading price was 16.3, 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 19 Aug IEX was trading at 196.32. The strike last trading price was 16.3, which was -17.15 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 33.45, 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 33.45, 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 33.45, 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 33.45, 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 33.45, 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 33.45, 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 33.45, 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 33.45, 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 33.45, 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 33.45, 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 33.45, 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 33.45, 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 33.45, 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 33.45, which was 33.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul IEX was trading at 178.22. 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 11 Jul IEX was trading at 177.07. 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 9 Jul IEX was trading at 183.38. 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 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 Jul IEX was trading at 189.34. 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