IEX
Indian Energy Exc Ltd
Historical option data for IEX
18 Oct 2024 12:04 PM IST
| IEX 212.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 191.87 | 0.05 | -0.55 | 1,46,250 | -1,42,500 | 10,83,750 | ||||
| 17 Oct | 191.16 | 0.6 | -0.25 | 15,000 | -7,500 | 12,33,750 | ||||
| 16 Oct | 194.65 | 0.85 | 0.00 | 0 | -90,000 | 0 | ||||
| 15 Oct | 191.60 | 0.85 | -0.55 | 90,000 | -86,250 | 12,45,000 | ||||
| 14 Oct | 196.18 | 1.4 | -1.55 | 18,15,000 | 1,57,500 | 13,27,500 | ||||
| 11 Oct | 204.59 | 2.95 | -0.45 | 3,48,750 | 67,500 | 11,81,250 | ||||
| 10 Oct | 202.37 | 3.4 | -0.65 | 5,62,500 | 37,500 | 11,17,500 | ||||
| 9 Oct | 203.47 | 4.05 | -0.85 | 22,16,250 | 1,20,000 | 10,80,000 | ||||
| 8 Oct | 204.59 | 4.9 | 0.95 | 14,28,750 | -97,500 | 9,56,250 | ||||
| 7 Oct | 198.97 | 3.95 | -2.35 | 42,26,250 | -4,20,000 | 10,98,750 | ||||
| 4 Oct | 207.95 | 6.3 | -1.30 | 26,13,750 | 2,85,000 | 15,22,500 | ||||
| 3 Oct | 208.99 | 7.6 | -0.15 | 19,68,750 | 5,40,000 | 12,41,250 | ||||
| 1 Oct | 208.34 | 7.75 | 1.00 | 5,25,000 | 56,250 | 7,01,250 | ||||
| 30 Sept | 204.28 | 6.75 | -1.55 | 11,32,500 | 1,57,500 | 6,45,000 | ||||
| 27 Sept | 206.25 | 8.3 | -0.35 | 16,68,750 | 3,90,000 | 5,02,500 | ||||
| 26 Sept | 208.66 | 8.65 | 1.05 | 7,500 | -3,750 | 1,16,250 | ||||
|
|
||||||||||
| 25 Sept | 202.52 | 7.6 | -5.10 | 11,250 | -7,500 | 1,23,750 | ||||
| 24 Sept | 211.61 | 12.7 | -15.50 | 3,60,000 | 1,23,750 | 1,27,500 | ||||
| 23 Sept | 239.37 | 28.2 | 9.30 | 3,750 | 0 | 3,750 | ||||
| 20 Sept | 231.35 | 18.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 225.41 | 18.9 | 4.30 | 3,750 | 0 | 3,750 | ||||
| 18 Sept | 228.07 | 14.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 221.90 | 14.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 220.93 | 14.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 219.07 | 14.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 216.52 | 14.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 211.85 | 14.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 214.61 | 14.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 213.52 | 14.6 | 0.00 | 0 | 3,750 | 0 | ||||
| 6 Sept | 207.96 | 14.6 | 1.20 | 3,750 | 0 | 0 | ||||
| 5 Sept | 209.34 | 13.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 206.85 | 13.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 205.86 | 13.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 203.41 | 13.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 203.63 | 13.4 | 0 | 0 | 0 | |||||
For Indian Energy Exc Ltd - strike price 212.5 expiring on 31OCT2024
Delta for 212.5 CE is -
Historical price for 212.5 CE is as follows
On 18 Oct IEX was trading at 191.87. The strike last trading price was 0.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -142500 which decreased total open position to 1083750
On 17 Oct IEX was trading at 191.16. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 1233750
On 16 Oct IEX was trading at 194.65. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 0
On 15 Oct IEX was trading at 191.60. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -86250 which decreased total open position to 1245000
On 14 Oct IEX was trading at 196.18. The strike last trading price was 1.4, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 1327500
On 11 Oct IEX was trading at 204.59. The strike last trading price was 2.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 1181250
On 10 Oct IEX was trading at 202.37. The strike last trading price was 3.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 1117500
On 9 Oct IEX was trading at 203.47. The strike last trading price was 4.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 1080000
On 8 Oct IEX was trading at 204.59. The strike last trading price was 4.9, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -97500 which decreased total open position to 956250
On 7 Oct IEX was trading at 198.97. The strike last trading price was 3.95, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -420000 which decreased total open position to 1098750
On 4 Oct IEX was trading at 207.95. The strike last trading price was 6.3, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 285000 which increased total open position to 1522500
On 3 Oct IEX was trading at 208.99. The strike last trading price was 7.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 540000 which increased total open position to 1241250
On 1 Oct IEX was trading at 208.34. The strike last trading price was 7.75, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 701250
On 30 Sept IEX was trading at 204.28. The strike last trading price was 6.75, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 645000
On 27 Sept IEX was trading at 206.25. The strike last trading price was 8.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 390000 which increased total open position to 502500
On 26 Sept IEX was trading at 208.66. The strike last trading price was 8.65, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 116250
On 25 Sept IEX was trading at 202.52. The strike last trading price was 7.6, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 123750
On 24 Sept IEX was trading at 211.61. The strike last trading price was 12.7, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 123750 which increased total open position to 127500
On 23 Sept IEX was trading at 239.37. The strike last trading price was 28.2, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 20 Sept IEX was trading at 231.35. The strike last trading price was 18.9, 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 Sept IEX was trading at 225.41. The strike last trading price was 18.9, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 18 Sept IEX was trading at 228.07. The strike last trading price was 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 14.6, 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 6 Sept IEX was trading at 207.96. The strike last trading price was 14.6, which was 1.20 higher 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 13.4, 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 4 Sept IEX was trading at 206.85. The strike last trading price was 13.4, 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 3 Sept IEX was trading at 205.86. The strike last trading price was 13.4, 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 Sept IEX was trading at 203.41. The strike last trading price was 13.4, 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 Aug IEX was trading at 203.63. The strike last trading price was 13.4, 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 212.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 191.87 | 18 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 191.16 | 18 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 194.65 | 18 | 0.00 | 0 | -3,750 | 0 |
| 15 Oct | 191.60 | 18 | 0.10 | 3,750 | 0 | 2,40,000 |
| 14 Oct | 196.18 | 17.9 | 6.15 | 1,35,000 | -18,750 | 2,40,000 |
| 11 Oct | 204.59 | 11.75 | -0.30 | 7,500 | 0 | 2,58,750 |
| 10 Oct | 202.37 | 12.05 | 0.40 | 18,750 | 0 | 2,55,000 |
| 9 Oct | 203.47 | 11.65 | 0.95 | 4,53,750 | 3,750 | 2,55,000 |
| 8 Oct | 204.59 | 10.7 | -5.15 | 37,500 | -11,250 | 2,55,000 |
| 7 Oct | 198.97 | 15.85 | 6.15 | 3,75,000 | -22,500 | 2,66,250 |
| 4 Oct | 207.95 | 9.7 | 0.25 | 2,62,500 | 93,750 | 2,92,500 |
| 3 Oct | 208.99 | 9.45 | -0.50 | 2,43,750 | -7,500 | 2,02,500 |
| 1 Oct | 208.34 | 9.95 | -3.30 | 56,250 | 11,250 | 2,13,750 |
| 30 Sept | 204.28 | 13.25 | 0.70 | 30,000 | -15,000 | 2,02,500 |
| 27 Sept | 206.25 | 12.55 | -2.45 | 3,00,000 | 78,750 | 2,17,500 |
| 26 Sept | 208.66 | 15 | 0.00 | 0 | -48,750 | 0 |
| 25 Sept | 202.52 | 15 | 3.70 | 48,750 | -45,000 | 1,42,500 |
| 24 Sept | 211.61 | 11.3 | 9.45 | 5,28,750 | 1,80,000 | 1,83,750 |
| 23 Sept | 239.37 | 1.85 | -3.15 | 18,750 | 0 | 11,250 |
| 20 Sept | 231.35 | 5 | 0.00 | 0 | 11,250 | 0 |
| 19 Sept | 225.41 | 5 | -12.55 | 37,500 | 11,250 | 11,250 |
| 18 Sept | 228.07 | 17.55 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 221.90 | 17.55 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 220.93 | 17.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 219.07 | 17.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 216.52 | 17.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 211.85 | 17.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 214.61 | 17.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 213.52 | 17.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 207.96 | 17.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 209.34 | 17.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 206.85 | 17.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 205.86 | 17.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 203.41 | 17.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 203.63 | 17.55 | 0 | 0 | 0 | |
For Indian Energy Exc Ltd - strike price 212.5 expiring on 31OCT2024
Delta for 212.5 PE is -
Historical price for 212.5 PE is as follows
On 18 Oct IEX was trading at 191.87. The strike last trading price was 18, 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 Oct IEX was trading at 191.16. The strike last trading price was 18, 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 Oct IEX was trading at 194.65. The strike last trading price was 18, 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 15 Oct IEX was trading at 191.60. The strike last trading price was 18, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 240000
On 14 Oct IEX was trading at 196.18. The strike last trading price was 17.9, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 240000
On 11 Oct IEX was trading at 204.59. The strike last trading price was 11.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 258750
On 10 Oct IEX was trading at 202.37. The strike last trading price was 12.05, 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 255000
On 9 Oct IEX was trading at 203.47. The strike last trading price was 11.65, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 255000
On 8 Oct IEX was trading at 204.59. The strike last trading price was 10.7, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 255000
On 7 Oct IEX was trading at 198.97. The strike last trading price was 15.85, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 266250
On 4 Oct IEX was trading at 207.95. The strike last trading price was 9.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 93750 which increased total open position to 292500
On 3 Oct IEX was trading at 208.99. The strike last trading price was 9.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 202500
On 1 Oct IEX was trading at 208.34. The strike last trading price was 9.95, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 213750
On 30 Sept IEX was trading at 204.28. The strike last trading price was 13.25, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 202500
On 27 Sept IEX was trading at 206.25. The strike last trading price was 12.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 217500
On 26 Sept IEX was trading at 208.66. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -48750 which decreased total open position to 0
On 25 Sept IEX was trading at 202.52. The strike last trading price was 15, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 142500
On 24 Sept IEX was trading at 211.61. The strike last trading price was 11.3, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 183750
On 23 Sept IEX was trading at 239.37. The strike last trading price was 1.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 20 Sept IEX was trading at 231.35. 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 11250 which increased total open position to 0
On 19 Sept IEX was trading at 225.41. The strike last trading price was 5, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 11250
On 18 Sept IEX was trading at 228.07. The strike last trading price was 17.55, 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 17.55, 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 17.55, 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 17.55, 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 17.55, 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 17.55, 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 17.55, 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 17.55, 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 17.55, 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 17.55, 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 17.55, 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 17.55, 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 17.55, 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 17.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
