IEX
Indian Energy Exc Ltd
Historical option data for IEX
18 Sep 2024 04:13 PM IST
| IEX 215 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 228.07 | 13.4 | 4.60 | 22,01,250 | -3,67,500 | 13,16,250 | ||||
| 17 Sept | 221.90 | 8.8 | 0.60 | 57,67,500 | -4,83,750 | 16,76,250 | ||||
| 16 Sept | 220.93 | 8.2 | 0.85 | 55,61,250 | -3,18,750 | 21,67,500 | ||||
| 13 Sept | 219.07 | 7.35 | 0.75 | 53,17,500 | -6,11,250 | 24,90,000 | ||||
| 12 Sept | 216.52 | 6.6 | 1.65 | 1,56,33,750 | -9,48,750 | 30,33,750 | ||||
| 11 Sept | 211.85 | 4.95 | -1.40 | 91,95,000 | 6,15,000 | 39,86,250 | ||||
| 10 Sept | 214.61 | 6.35 | -0.05 | 1,34,92,500 | -2,73,750 | 33,82,500 | ||||
| 9 Sept | 213.52 | 6.4 | 1.50 | 1,58,02,500 | 1,68,750 | 36,00,000 | ||||
| 6 Sept | 207.96 | 4.9 | -0.35 | 1,24,12,500 | 3,37,500 | 34,27,500 | ||||
| 5 Sept | 209.34 | 5.25 | 0.35 | 1,18,50,000 | 5,21,250 | 30,93,750 | ||||
| 4 Sept | 206.85 | 4.9 | 0.25 | 82,68,750 | -2,66,250 | 25,61,250 | ||||
| 3 Sept | 205.86 | 4.65 | 0.45 | 54,11,250 | 3,37,500 | 28,31,250 | ||||
| 2 Sept | 203.41 | 4.2 | -0.20 | 36,15,000 | 56,250 | 24,82,500 | ||||
| 30 Aug | 203.63 | 4.4 | -1.60 | 52,53,750 | 8,43,750 | 24,30,000 | ||||
| 29 Aug | 205.71 | 6 | 0.65 | 69,11,250 | 4,68,750 | 15,82,500 | ||||
| 28 Aug | 203.51 | 5.35 | 1.55 | 33,15,000 | 9,67,500 | 11,06,250 | ||||
| 27 Aug | 195.56 | 3.8 | 0.00 | 0 | -3,750 | 0 | ||||
|
|
||||||||||
| 26 Aug | 188.95 | 3.8 | 1.30 | 3,750 | 0 | 1,42,500 | ||||
| 23 Aug | 188.97 | 2.5 | -1.10 | 3,750 | 0 | 1,46,250 | ||||
| 22 Aug | 195.55 | 3.6 | 0.45 | 1,87,500 | 48,750 | 1,50,000 | ||||
| 21 Aug | 196.25 | 3.15 | 0.05 | 78,750 | 22,500 | 97,500 | ||||
| 20 Aug | 195.32 | 3.1 | -0.70 | 7,500 | 3,750 | 75,000 | ||||
| 19 Aug | 196.32 | 3.8 | 0.40 | 3,750 | 0 | 67,500 | ||||
| 16 Aug | 194.82 | 3.4 | 1.10 | 48,750 | -7,500 | 67,500 | ||||
| 14 Aug | 185.81 | 2.3 | -0.30 | 7,500 | 3,750 | 75,000 | ||||
| 13 Aug | 187.96 | 2.6 | -1.35 | 11,250 | 7,500 | 71,250 | ||||
| 12 Aug | 194.44 | 3.95 | -1.10 | 26,250 | 3,750 | 60,000 | ||||
| 9 Aug | 192.67 | 5.05 | 0.35 | 7,500 | 0 | 48,750 | ||||
| 8 Aug | 193.62 | 4.7 | -0.55 | 22,500 | 3,750 | 48,750 | ||||
| 7 Aug | 197.87 | 5.25 | 1.20 | 75,000 | 3,750 | 45,000 | ||||
| 6 Aug | 189.91 | 4.05 | -0.35 | 15,000 | 0 | 45,000 | ||||
| 5 Aug | 188.31 | 4.4 | -1.60 | 37,500 | 18,750 | 41,250 | ||||
| 2 Aug | 195.32 | 6 | 56,250 | 18,750 | 18,750 | |||||
For Indian Energy Exc Ltd - strike price 215 expiring on 26SEP2024
Delta for 215 CE is -
Historical price for 215 CE is as follows
On 18 Sept IEX was trading at 228.07. The strike last trading price was 13.4, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -367500 which decreased total open position to 1316250
On 17 Sept IEX was trading at 221.90. The strike last trading price was 8.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -483750 which decreased total open position to 1676250
On 16 Sept IEX was trading at 220.93. The strike last trading price was 8.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -318750 which decreased total open position to 2167500
On 13 Sept IEX was trading at 219.07. The strike last trading price was 7.35, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -611250 which decreased total open position to 2490000
On 12 Sept IEX was trading at 216.52. The strike last trading price was 6.6, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -948750 which decreased total open position to 3033750
On 11 Sept IEX was trading at 211.85. The strike last trading price was 4.95, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 615000 which increased total open position to 3986250
On 10 Sept IEX was trading at 214.61. The strike last trading price was 6.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -273750 which decreased total open position to 3382500
On 9 Sept IEX was trading at 213.52. The strike last trading price was 6.4, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 168750 which increased total open position to 3600000
On 6 Sept IEX was trading at 207.96. The strike last trading price was 4.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 337500 which increased total open position to 3427500
On 5 Sept IEX was trading at 209.34. The strike last trading price was 5.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 521250 which increased total open position to 3093750
On 4 Sept IEX was trading at 206.85. The strike last trading price was 4.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -266250 which decreased total open position to 2561250
On 3 Sept IEX was trading at 205.86. The strike last trading price was 4.65, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 337500 which increased total open position to 2831250
On 2 Sept IEX was trading at 203.41. The strike last trading price was 4.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 2482500
On 30 Aug IEX was trading at 203.63. The strike last trading price was 4.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 843750 which increased total open position to 2430000
On 29 Aug IEX was trading at 205.71. The strike last trading price was 6, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 468750 which increased total open position to 1582500
On 28 Aug IEX was trading at 203.51. The strike last trading price was 5.35, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 967500 which increased total open position to 1106250
On 27 Aug IEX was trading at 195.56. The strike last trading price was 3.8, 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 26 Aug IEX was trading at 188.95. The strike last trading price was 3.8, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142500
On 23 Aug IEX was trading at 188.97. The strike last trading price was 2.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146250
On 22 Aug IEX was trading at 195.55. The strike last trading price was 3.6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 150000
On 21 Aug IEX was trading at 196.25. The strike last trading price was 3.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 97500
On 20 Aug IEX was trading at 195.32. The strike last trading price was 3.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 75000
On 19 Aug IEX was trading at 196.32. The strike last trading price was 3.8, 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 67500
On 16 Aug IEX was trading at 194.82. The strike last trading price was 3.4, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 67500
On 14 Aug IEX was trading at 185.81. The strike last trading price was 2.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 75000
On 13 Aug IEX was trading at 187.96. The strike last trading price was 2.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 71250
On 12 Aug IEX was trading at 194.44. The strike last trading price was 3.95, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 60000
On 9 Aug IEX was trading at 192.67. The strike last trading price was 5.05, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48750
On 8 Aug IEX was trading at 193.62. The strike last trading price was 4.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 48750
On 7 Aug IEX was trading at 197.87. The strike last trading price was 5.25, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 45000
On 6 Aug IEX was trading at 189.91. The strike last trading price was 4.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 5 Aug IEX was trading at 188.31. The strike last trading price was 4.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 41250
On 2 Aug IEX was trading at 195.32. The strike last trading price was 6, 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 215 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 228.07 | 0.85 | -0.95 | 60,86,250 | 6,18,750 | 24,30,000 |
| 17 Sept | 221.90 | 1.8 | -0.35 | 54,18,750 | -5,40,000 | 18,11,250 |
| 16 Sept | 220.93 | 2.15 | -0.70 | 38,40,000 | 78,750 | 23,47,500 |
| 13 Sept | 219.07 | 2.85 | -1.45 | 39,56,250 | 6,15,000 | 22,72,500 |
| 12 Sept | 216.52 | 4.3 | -2.20 | 85,35,000 | 4,16,250 | 16,65,000 |
| 11 Sept | 211.85 | 6.5 | 0.80 | 40,80,000 | 52,500 | 12,63,750 |
| 10 Sept | 214.61 | 5.7 | -1.50 | 42,11,250 | 3,18,750 | 12,15,000 |
| 9 Sept | 213.52 | 7.2 | -4.30 | 15,03,750 | 3,52,500 | 8,92,500 |
| 6 Sept | 207.96 | 11.5 | 1.10 | 9,26,250 | 1,27,500 | 5,32,500 |
| 5 Sept | 209.34 | 10.4 | -1.50 | 4,98,750 | 1,80,000 | 4,05,000 |
| 4 Sept | 206.85 | 11.9 | -0.55 | 1,50,000 | 37,500 | 2,17,500 |
| 3 Sept | 205.86 | 12.45 | -2.50 | 56,250 | -11,250 | 1,83,750 |
| 2 Sept | 203.41 | 14.95 | -0.20 | 3,750 | 0 | 1,98,750 |
| 30 Aug | 203.63 | 15.15 | 1.85 | 1,46,250 | 93,750 | 2,02,500 |
| 29 Aug | 205.71 | 13.3 | -1.70 | 1,57,500 | 75,000 | 1,08,750 |
| 28 Aug | 203.51 | 15 | -22.25 | 60,000 | 30,000 | 30,000 |
| 27 Aug | 195.56 | 37.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 188.95 | 37.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 188.97 | 37.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 195.55 | 37.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 196.25 | 37.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 195.32 | 37.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 196.32 | 37.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 194.82 | 37.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 185.81 | 37.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 187.96 | 37.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 194.44 | 37.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 192.67 | 37.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 193.62 | 37.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 197.87 | 37.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 189.91 | 37.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 188.31 | 37.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 195.32 | 37.25 | 0 | 0 | 0 | |
For Indian Energy Exc Ltd - strike price 215 expiring on 26SEP2024
Delta for 215 PE is -
Historical price for 215 PE is as follows
On 18 Sept IEX was trading at 228.07. The strike last trading price was 0.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 618750 which increased total open position to 2430000
On 17 Sept IEX was trading at 221.90. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -540000 which decreased total open position to 1811250
On 16 Sept IEX was trading at 220.93. The strike last trading price was 2.15, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 2347500
On 13 Sept IEX was trading at 219.07. The strike last trading price was 2.85, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 615000 which increased total open position to 2272500
On 12 Sept IEX was trading at 216.52. The strike last trading price was 4.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 416250 which increased total open position to 1665000
On 11 Sept IEX was trading at 211.85. The strike last trading price was 6.5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 1263750
On 10 Sept IEX was trading at 214.61. The strike last trading price was 5.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 318750 which increased total open position to 1215000
On 9 Sept IEX was trading at 213.52. The strike last trading price was 7.2, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 352500 which increased total open position to 892500
On 6 Sept IEX was trading at 207.96. The strike last trading price was 11.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 532500
On 5 Sept IEX was trading at 209.34. The strike last trading price was 10.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 405000
On 4 Sept IEX was trading at 206.85. The strike last trading price was 11.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 217500
On 3 Sept IEX was trading at 205.86. The strike last trading price was 12.45, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 183750
On 2 Sept IEX was trading at 203.41. The strike last trading price was 14.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 198750
On 30 Aug IEX was trading at 203.63. The strike last trading price was 15.15, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 93750 which increased total open position to 202500
On 29 Aug IEX was trading at 205.71. The strike last trading price was 13.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 108750
On 28 Aug IEX was trading at 203.51. The strike last trading price was 15, which was -22.25 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 30000
On 27 Aug IEX was trading at 195.56. The strike last trading price was 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, 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 37.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0