IEX
Indian Energy Exc Ltd
Historical option data for IEX
18 Sep 2024 04:13 PM IST
| IEX 212.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 228.07 | 15.75 | 5.05 | 1,08,750 | -30,000 | 3,07,500 | ||||
| 17 Sept | 221.90 | 10.7 | 0.70 | 1,80,000 | -52,500 | 3,52,500 | ||||
| 16 Sept | 220.93 | 10 | 1.20 | 3,15,000 | -60,000 | 4,01,250 | ||||
| 13 Sept | 219.07 | 8.8 | 0.85 | 5,96,250 | -93,750 | 4,61,250 | ||||
| 12 Sept | 216.52 | 7.95 | 2.15 | 14,70,000 | -2,17,500 | 5,51,250 | ||||
| 11 Sept | 211.85 | 5.8 | -1.75 | 17,81,250 | 26,250 | 7,68,750 | ||||
| 10 Sept | 214.61 | 7.55 | -0.05 | 39,11,250 | -2,02,500 | 7,35,000 | ||||
| 9 Sept | 213.52 | 7.6 | 1.80 | 80,21,250 | -15,000 | 9,52,500 | ||||
| 6 Sept | 207.96 | 5.8 | -0.35 | 32,13,750 | 1,23,750 | 9,67,500 | ||||
| 5 Sept | 209.34 | 6.15 | 0.30 | 22,27,500 | 2,36,250 | 8,40,000 | ||||
| 4 Sept | 206.85 | 5.85 | 0.35 | 8,58,750 | 60,000 | 5,96,250 | ||||
| 3 Sept | 205.86 | 5.5 | 0.45 | 10,20,000 | 41,250 | 5,36,250 | ||||
| 2 Sept | 203.41 | 5.05 | -0.15 | 3,07,500 | 11,250 | 4,91,250 | ||||
| 30 Aug | 203.63 | 5.2 | -1.70 | 8,51,250 | 1,57,500 | 4,76,250 | ||||
| 29 Aug | 205.71 | 6.9 | 0.15 | 4,46,250 | 71,250 | 2,92,500 | ||||
|
|
||||||||||
| 28 Aug | 203.51 | 6.75 | 4.65 | 5,43,750 | 1,91,250 | 2,17,500 | ||||
| 27 Aug | 195.56 | 2.1 | -2.25 | 7,500 | 0 | 26,250 | ||||
| 26 Aug | 188.95 | 4.35 | 0.00 | 0 | 0 | 26,250 | ||||
| 23 Aug | 188.97 | 4.35 | 0.00 | 0 | 18,750 | 0 | ||||
| 22 Aug | 195.55 | 4.35 | 0.05 | 48,750 | 3,750 | 11,250 | ||||
| 21 Aug | 196.25 | 4.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 195.32 | 4.3 | 0.00 | 0 | 7,500 | 0 | ||||
| 19 Aug | 196.32 | 4.3 | 1.10 | 22,500 | 7,500 | 7,500 | ||||
| 16 Aug | 194.82 | 3.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 185.81 | 3.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 187.96 | 3.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 194.44 | 3.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 192.67 | 3.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 193.62 | 3.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 197.87 | 3.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 189.91 | 3.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 188.31 | 3.2 | 3.20 | 0 | 0 | 0 | ||||
| 2 Aug | 195.32 | 0 | 0 | 0 | 0 | |||||
For Indian Energy Exc Ltd - strike price 212.5 expiring on 26SEP2024
Delta for 212.5 CE is -
Historical price for 212.5 CE is as follows
On 18 Sept IEX was trading at 228.07. The strike last trading price was 15.75, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 307500
On 17 Sept IEX was trading at 221.90. The strike last trading price was 10.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 352500
On 16 Sept IEX was trading at 220.93. The strike last trading price was 10, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 401250
On 13 Sept IEX was trading at 219.07. The strike last trading price was 8.8, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -93750 which decreased total open position to 461250
On 12 Sept IEX was trading at 216.52. The strike last trading price was 7.95, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -217500 which decreased total open position to 551250
On 11 Sept IEX was trading at 211.85. The strike last trading price was 5.8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 768750
On 10 Sept IEX was trading at 214.61. The strike last trading price was 7.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -202500 which decreased total open position to 735000
On 9 Sept IEX was trading at 213.52. The strike last trading price was 7.6, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 952500
On 6 Sept IEX was trading at 207.96. The strike last trading price was 5.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 123750 which increased total open position to 967500
On 5 Sept IEX was trading at 209.34. The strike last trading price was 6.15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 236250 which increased total open position to 840000
On 4 Sept IEX was trading at 206.85. The strike last trading price was 5.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 596250
On 3 Sept IEX was trading at 205.86. The strike last trading price was 5.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 536250
On 2 Sept IEX was trading at 203.41. The strike last trading price was 5.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 491250
On 30 Aug IEX was trading at 203.63. The strike last trading price was 5.2, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 476250
On 29 Aug IEX was trading at 205.71. The strike last trading price was 6.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 71250 which increased total open position to 292500
On 28 Aug IEX was trading at 203.51. The strike last trading price was 6.75, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 191250 which increased total open position to 217500
On 27 Aug IEX was trading at 195.56. The strike last trading price was 2.1, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26250
On 26 Aug IEX was trading at 188.95. The strike last trading price was 4.35, 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 26250
On 23 Aug IEX was trading at 188.97. The strike last trading price was 4.35, 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 22 Aug IEX was trading at 195.55. The strike last trading price was 4.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 11250
On 21 Aug IEX was trading at 196.25. The strike last trading price was 4.3, 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 4.3, 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 19 Aug IEX was trading at 196.32. The strike last trading price was 4.3, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 16 Aug IEX was trading at 194.82. The strike last trading price was 3.2, 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 3.2, 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 3.2, 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 3.2, 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 3.2, 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 3.2, 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 3.2, 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 3.2, 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 3.2, which was 3.20 higher 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 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
| IEX 212.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 228.07 | 0.65 | -0.60 | 10,80,000 | -11,250 | 6,11,250 |
| 17 Sept | 221.90 | 1.25 | -0.30 | 8,43,750 | 41,250 | 6,37,500 |
| 16 Sept | 220.93 | 1.55 | -0.55 | 6,41,250 | -1,01,250 | 5,88,750 |
| 13 Sept | 219.07 | 2.1 | -1.10 | 7,16,250 | 37,500 | 6,86,250 |
| 12 Sept | 216.52 | 3.2 | -2.00 | 16,08,750 | 41,250 | 6,48,750 |
| 11 Sept | 211.85 | 5.2 | 0.70 | 19,83,750 | -48,750 | 6,00,000 |
| 10 Sept | 214.61 | 4.5 | -1.45 | 16,72,500 | 75,000 | 6,45,000 |
| 9 Sept | 213.52 | 5.95 | -3.45 | 10,83,750 | 1,01,250 | 5,62,500 |
| 6 Sept | 207.96 | 9.4 | 0.60 | 6,22,500 | 90,000 | 4,61,250 |
| 5 Sept | 209.34 | 8.8 | -1.30 | 7,05,000 | 2,36,250 | 3,67,500 |
| 4 Sept | 206.85 | 10.1 | -0.85 | 1,65,000 | 33,750 | 1,35,000 |
| 3 Sept | 205.86 | 10.95 | -2.20 | 60,000 | 15,000 | 1,01,250 |
| 2 Sept | 203.41 | 13.15 | -0.10 | 22,500 | 11,250 | 86,250 |
| 30 Aug | 203.63 | 13.25 | -23.70 | 1,57,500 | 75,000 | 75,000 |
| 29 Aug | 205.71 | 36.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 203.51 | 36.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 195.56 | 36.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 188.95 | 36.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 188.97 | 36.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 195.55 | 36.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 196.25 | 36.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 195.32 | 36.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 196.32 | 36.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 194.82 | 36.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 185.81 | 36.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 187.96 | 36.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 194.44 | 36.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 192.67 | 36.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 193.62 | 36.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 197.87 | 36.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 189.91 | 36.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 188.31 | 36.95 | 36.95 | 0 | 0 | 0 |
| 2 Aug | 195.32 | 0 | 0 | 0 | 0 | |
For Indian Energy Exc Ltd - strike price 212.5 expiring on 26SEP2024
Delta for 212.5 PE is -
Historical price for 212.5 PE is as follows
On 18 Sept IEX was trading at 228.07. The strike last trading price was 0.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 611250
On 17 Sept IEX was trading at 221.90. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 637500
On 16 Sept IEX was trading at 220.93. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -101250 which decreased total open position to 588750
On 13 Sept IEX was trading at 219.07. The strike last trading price was 2.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 686250
On 12 Sept IEX was trading at 216.52. The strike last trading price was 3.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 648750
On 11 Sept IEX was trading at 211.85. The strike last trading price was 5.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -48750 which decreased total open position to 600000
On 10 Sept IEX was trading at 214.61. The strike last trading price was 4.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 645000
On 9 Sept IEX was trading at 213.52. The strike last trading price was 5.95, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 562500
On 6 Sept IEX was trading at 207.96. The strike last trading price was 9.4, 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 461250
On 5 Sept IEX was trading at 209.34. The strike last trading price was 8.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 236250 which increased total open position to 367500
On 4 Sept IEX was trading at 206.85. The strike last trading price was 10.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 135000
On 3 Sept IEX was trading at 205.86. The strike last trading price was 10.95, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 101250
On 2 Sept IEX was trading at 203.41. The strike last trading price was 13.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 86250
On 30 Aug IEX was trading at 203.63. The strike last trading price was 13.25, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 75000
On 29 Aug IEX was trading at 205.71. The strike last trading price was 36.95, 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 28 Aug IEX was trading at 203.51. The strike last trading price was 36.95, 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 27 Aug IEX was trading at 195.56. The strike last trading price was 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, which was 36.95 higher 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 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