IEX
Indian Energy Exc Ltd
Historical option data for IEX
13 Jun 2025 04:13 PM IST
| IEX 26JUN2025 212.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.02
Theta: -0.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Jun | 187.22 | 0.1 | -0.85 | 32.03 | 34 | -30 | 436 | |||
| 12 Jun | 190.21 | 0.95 | -0.35 | 43.95 | 87 | -86 | 467 | |||
| 11 Jun | 193.68 | 1.2 | -3.9 | 41.30 | 4,007 | 283 | 551 | |||
| 10 Jun | 210.01 | 5.25 | -0.35 | 33.83 | 1,511 | 18 | 280 | |||
| 9 Jun | 209.31 | 5.75 | 2.9 | 35.74 | 2,814 | 210 | 263 | |||
| 6 Jun | 202.13 | 3.1 | 0.85 | 34.15 | 127 | -7 | 55 | |||
| 5 Jun | 199.33 | 2.2 | -1.05 | 32.93 | 110 | -7 | 61 | |||
| 4 Jun | 202.01 | 3.25 | 0.1 | 33.77 | 116 | 2 | 65 | |||
| 3 Jun | 201.17 | 2.95 | 0.05 | 33.64 | 57 | 8 | 64 | |||
| 2 Jun | 200.63 | 2.8 | -0.2 | 33.77 | 69 | 20 | 56 | |||
| 30 May | 200.55 | 3.1 | -0.4 | 32.89 | 96 | 30 | 37 | |||
| 29 May | 199.81 | 3.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 May | 197.81 | 3.5 | -0.4 | 36.87 | 1 | 0 | 7 | |||
| 27 May | 199.45 | 3.85 | -1.5 | 35.40 | 6 | 1 | 2 | |||
| 26 May | 194.50 | 5.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 May | 195.03 | 5.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 May | 194.83 | 5.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 May | 199.18 | 5.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 May | 197.45 | 5.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 May | 197.63 | 5.35 | 0 | 0.00 | 0 | 1 | 0 | |||
| 16 May | 199.86 | 5.35 | -1.5 | 35.80 | 1 | 0 | 0 | |||
| 15 May | 197.48 | 6.85 | 0 | 5.29 | 0 | 0 | 0 | |||
| 14 May | 197.25 | 6.85 | 0 | 5.51 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 May | 194.80 | 6.85 | 0 | 6.33 | 0 | 0 | 0 | |||
For Indian Energy Exc Ltd - strike price 212.5 expiring on 26JUN2025
Delta for 212.5 CE is 0.02
Historical price for 212.5 CE is as follows
On 13 Jun IEX was trading at 187.22. The strike last trading price was 0.1, which was -0.85 lower than the previous day. The implied volatity was 32.03, the open interest changed by -30 which decreased total open position to 436
On 12 Jun IEX was trading at 190.21. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 43.95, the open interest changed by -86 which decreased total open position to 467
On 11 Jun IEX was trading at 193.68. The strike last trading price was 1.2, which was -3.9 lower than the previous day. The implied volatity was 41.30, the open interest changed by 283 which increased total open position to 551
On 10 Jun IEX was trading at 210.01. The strike last trading price was 5.25, which was -0.35 lower than the previous day. The implied volatity was 33.83, the open interest changed by 18 which increased total open position to 280
On 9 Jun IEX was trading at 209.31. The strike last trading price was 5.75, which was 2.9 higher than the previous day. The implied volatity was 35.74, the open interest changed by 210 which increased total open position to 263
On 6 Jun IEX was trading at 202.13. The strike last trading price was 3.1, which was 0.85 higher than the previous day. The implied volatity was 34.15, the open interest changed by -7 which decreased total open position to 55
On 5 Jun IEX was trading at 199.33. The strike last trading price was 2.2, which was -1.05 lower than the previous day. The implied volatity was 32.93, the open interest changed by -7 which decreased total open position to 61
On 4 Jun IEX was trading at 202.01. The strike last trading price was 3.25, which was 0.1 higher than the previous day. The implied volatity was 33.77, the open interest changed by 2 which increased total open position to 65
On 3 Jun IEX was trading at 201.17. The strike last trading price was 2.95, which was 0.05 higher than the previous day. The implied volatity was 33.64, the open interest changed by 8 which increased total open position to 64
On 2 Jun IEX was trading at 200.63. The strike last trading price was 2.8, which was -0.2 lower than the previous day. The implied volatity was 33.77, the open interest changed by 20 which increased total open position to 56
On 30 May IEX was trading at 200.55. The strike last trading price was 3.1, which was -0.4 lower than the previous day. The implied volatity was 32.89, the open interest changed by 30 which increased total open position to 37
On 29 May IEX was trading at 199.81. The strike last trading price was 3.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 May IEX was trading at 197.81. The strike last trading price was 3.5, which was -0.4 lower than the previous day. The implied volatity was 36.87, the open interest changed by 0 which decreased total open position to 7
On 27 May IEX was trading at 199.45. The strike last trading price was 3.85, which was -1.5 lower than the previous day. The implied volatity was 35.40, the open interest changed by 1 which increased total open position to 2
On 26 May IEX was trading at 194.50. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 May IEX was trading at 195.03. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 May IEX was trading at 194.83. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 May IEX was trading at 199.18. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 May IEX was trading at 197.45. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 May IEX was trading at 197.63. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 16 May IEX was trading at 199.86. The strike last trading price was 5.35, which was -1.5 lower than the previous day. The implied volatity was 35.80, the open interest changed by 0 which decreased total open position to 0
On 15 May IEX was trading at 197.48. The strike last trading price was 6.85, which was 0 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
On 14 May IEX was trading at 197.25. The strike last trading price was 6.85, which was 0 lower than the previous day. The implied volatity was 5.51, the open interest changed by 0 which decreased total open position to 0
On 13 May IEX was trading at 194.80. The strike last trading price was 6.85, which was 0 lower than the previous day. The implied volatity was 6.33, the open interest changed by 0 which decreased total open position to 0
| IEX 26JUN2025 212.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Jun | 187.22 | 19.75 | 0 | 0.00 | 0 | -5 | 0 |
| 12 Jun | 190.21 | 19.75 | -0.1 | 41.48 | 5 | 0 | 99 |
| 11 Jun | 193.68 | 20.05 | 13.25 | 46.47 | 1,234 | -24 | 98 |
| 10 Jun | 210.01 | 6.5 | -0.9 | 32.57 | 310 | 12 | 126 |
| 9 Jun | 209.31 | 7.15 | -4.65 | 35.06 | 1,241 | 87 | 115 |
| 6 Jun | 202.13 | 11.65 | -2.65 | 32.47 | 18 | -5 | 27 |
| 5 Jun | 199.33 | 14.3 | 2 | 34.63 | 29 | 5 | 32 |
| 4 Jun | 202.01 | 12.3 | -0.7 | 33.93 | 39 | 12 | 28 |
| 3 Jun | 201.17 | 13.25 | -0.95 | 33.26 | 21 | 5 | 12 |
| 2 Jun | 200.63 | 14.2 | -0.1 | 33.73 | 11 | 1 | 7 |
| 30 May | 200.55 | 14.3 | -11.75 | 33.89 | 11 | 3 | 3 |
| 29 May | 199.81 | 26.05 | 0 | - | 0 | 0 | 0 |
| 28 May | 197.81 | 26.05 | 0 | - | 0 | 0 | 0 |
| 27 May | 199.45 | 26.05 | 0 | - | 0 | 0 | 0 |
| 26 May | 194.50 | 26.05 | 0 | - | 0 | 0 | 0 |
| 23 May | 195.03 | 26.05 | 0 | - | 0 | 0 | 0 |
| 22 May | 194.83 | 26.05 | 0 | - | 0 | 0 | 0 |
| 21 May | 199.18 | 26.05 | 0 | - | 0 | 0 | 0 |
| 20 May | 197.45 | 26.05 | 0 | - | 0 | 0 | 0 |
| 19 May | 197.63 | 26.05 | 0 | - | 0 | 0 | 0 |
| 16 May | 199.86 | 26.05 | 0 | - | 0 | 0 | 0 |
| 15 May | 197.48 | 26.05 | 0 | - | 0 | 0 | 0 |
| 14 May | 197.25 | 26.05 | 0 | - | 0 | 0 | 0 |
| 13 May | 194.80 | 26.05 | 0 | - | 0 | 0 | 0 |
For Indian Energy Exc Ltd - strike price 212.5 expiring on 26JUN2025
Delta for 212.5 PE is 0.00
Historical price for 212.5 PE is as follows
On 13 Jun IEX was trading at 187.22. The strike last trading price was 19.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 12 Jun IEX was trading at 190.21. The strike last trading price was 19.75, which was -0.1 lower than the previous day. The implied volatity was 41.48, the open interest changed by 0 which decreased total open position to 99
On 11 Jun IEX was trading at 193.68. The strike last trading price was 20.05, which was 13.25 higher than the previous day. The implied volatity was 46.47, the open interest changed by -24 which decreased total open position to 98
On 10 Jun IEX was trading at 210.01. The strike last trading price was 6.5, which was -0.9 lower than the previous day. The implied volatity was 32.57, the open interest changed by 12 which increased total open position to 126
On 9 Jun IEX was trading at 209.31. The strike last trading price was 7.15, which was -4.65 lower than the previous day. The implied volatity was 35.06, the open interest changed by 87 which increased total open position to 115
On 6 Jun IEX was trading at 202.13. The strike last trading price was 11.65, which was -2.65 lower than the previous day. The implied volatity was 32.47, the open interest changed by -5 which decreased total open position to 27
On 5 Jun IEX was trading at 199.33. The strike last trading price was 14.3, which was 2 higher than the previous day. The implied volatity was 34.63, the open interest changed by 5 which increased total open position to 32
On 4 Jun IEX was trading at 202.01. The strike last trading price was 12.3, which was -0.7 lower than the previous day. The implied volatity was 33.93, the open interest changed by 12 which increased total open position to 28
On 3 Jun IEX was trading at 201.17. The strike last trading price was 13.25, which was -0.95 lower than the previous day. The implied volatity was 33.26, the open interest changed by 5 which increased total open position to 12
On 2 Jun IEX was trading at 200.63. The strike last trading price was 14.2, which was -0.1 lower than the previous day. The implied volatity was 33.73, the open interest changed by 1 which increased total open position to 7
On 30 May IEX was trading at 200.55. The strike last trading price was 14.3, which was -11.75 lower than the previous day. The implied volatity was 33.89, the open interest changed by 3 which increased total open position to 3
On 29 May IEX was trading at 199.81. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May IEX was trading at 197.81. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May IEX was trading at 199.45. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 May IEX was trading at 194.50. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May IEX was trading at 195.03. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May IEX was trading at 194.83. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May IEX was trading at 199.18. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 May IEX was trading at 197.45. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 May IEX was trading at 197.63. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May IEX was trading at 199.86. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May IEX was trading at 197.48. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May IEX was trading at 197.25. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May IEX was trading at 194.80. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
