IEX
Indian Energy Exc Ltd
Historical option data for IEX
18 Sep 2024 04:13 PM IST
| IEX 217.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 228.07 | 11.25 | 4.20 | 5,21,250 | -1,35,000 | 3,45,000 | ||||
| 17 Sept | 221.90 | 7.05 | 0.65 | 28,80,000 | -1,57,500 | 4,95,000 | ||||
| 16 Sept | 220.93 | 6.4 | 0.65 | 51,00,000 | -86,250 | 6,60,000 | ||||
| 13 Sept | 219.07 | 5.75 | 0.45 | 50,10,000 | -1,05,000 | 7,50,000 | ||||
| 12 Sept | 216.52 | 5.3 | 1.45 | 89,88,750 | 2,36,250 | 8,51,250 | ||||
| 11 Sept | 211.85 | 3.85 | -1.25 | 27,75,000 | 75,000 | 6,18,750 | ||||
| 10 Sept | 214.61 | 5.1 | -0.25 | 21,75,000 | 1,20,000 | 5,47,500 | ||||
| 9 Sept | 213.52 | 5.35 | 1.25 | 11,10,000 | 1,76,250 | 4,20,000 | ||||
| 6 Sept | 207.96 | 4.1 | -0.40 | 8,06,250 | -30,000 | 2,51,250 | ||||
| 5 Sept | 209.34 | 4.5 | 0.25 | 5,43,750 | 78,750 | 2,70,000 | ||||
|
|
||||||||||
| 4 Sept | 206.85 | 4.25 | 0.15 | 2,40,000 | 11,250 | 1,91,250 | ||||
| 3 Sept | 205.86 | 4.1 | 0.60 | 1,65,000 | 30,000 | 1,76,250 | ||||
| 2 Sept | 203.41 | 3.5 | -0.25 | 97,500 | 15,000 | 1,46,250 | ||||
| 30 Aug | 203.63 | 3.75 | -1.40 | 3,33,750 | 37,500 | 1,31,250 | ||||
| 29 Aug | 205.71 | 5.15 | 0.65 | 1,72,500 | 37,500 | 90,000 | ||||
| 28 Aug | 203.51 | 4.5 | 1.95 | 1,38,750 | 52,500 | 52,500 | ||||
| 27 Aug | 195.56 | 2.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 188.95 | 2.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 188.97 | 2.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 195.55 | 2.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 196.25 | 2.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 195.32 | 2.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 196.32 | 2.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 194.82 | 2.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 185.81 | 2.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 187.96 | 2.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 194.44 | 2.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 192.67 | 2.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 193.62 | 2.55 | 2.55 | 0 | 0 | 0 | ||||
| 7 Aug | 197.87 | 0 | 0 | 0 | 0 | |||||
For Indian Energy Exc Ltd - strike price 217.5 expiring on 26SEP2024
Delta for 217.5 CE is -
Historical price for 217.5 CE is as follows
On 18 Sept IEX was trading at 228.07. The strike last trading price was 11.25, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -135000 which decreased total open position to 345000
On 17 Sept IEX was trading at 221.90. The strike last trading price was 7.05, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -157500 which decreased total open position to 495000
On 16 Sept IEX was trading at 220.93. The strike last trading price was 6.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -86250 which decreased total open position to 660000
On 13 Sept IEX was trading at 219.07. The strike last trading price was 5.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -105000 which decreased total open position to 750000
On 12 Sept IEX was trading at 216.52. The strike last trading price was 5.3, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 236250 which increased total open position to 851250
On 11 Sept IEX was trading at 211.85. The strike last trading price was 3.85, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 618750
On 10 Sept IEX was trading at 214.61. The strike last trading price was 5.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 547500
On 9 Sept IEX was trading at 213.52. The strike last trading price was 5.35, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 176250 which increased total open position to 420000
On 6 Sept IEX was trading at 207.96. The strike last trading price was 4.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 251250
On 5 Sept IEX was trading at 209.34. The strike last trading price was 4.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 270000
On 4 Sept IEX was trading at 206.85. The strike last trading price was 4.25, 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 191250
On 3 Sept IEX was trading at 205.86. The strike last trading price was 4.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 176250
On 2 Sept IEX was trading at 203.41. The strike last trading price was 3.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 146250
On 30 Aug IEX was trading at 203.63. The strike last trading price was 3.75, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 131250
On 29 Aug IEX was trading at 205.71. The strike last trading price was 5.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 90000
On 28 Aug IEX was trading at 203.51. The strike last trading price was 4.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 52500
On 27 Aug IEX was trading at 195.56. The strike last trading price was 2.55, 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 26 Aug IEX was trading at 188.95. The strike last trading price was 2.55, 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 23 Aug IEX was trading at 188.97. The strike last trading price was 2.55, 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 22 Aug IEX was trading at 195.55. The strike last trading price was 2.55, 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 21 Aug IEX was trading at 196.25. The strike last trading price was 2.55, 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 20 Aug IEX was trading at 195.32. The strike last trading price was 2.55, 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 19 Aug IEX was trading at 196.32. The strike last trading price was 2.55, 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 Aug IEX was trading at 194.82. The strike last trading price was 2.55, 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 14 Aug IEX was trading at 185.81. The strike last trading price was 2.55, 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 Aug IEX was trading at 187.96. The strike last trading price was 2.55, 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 Aug IEX was trading at 194.44. The strike last trading price was 2.55, 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 Aug IEX was trading at 192.67. The strike last trading price was 2.55, 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 8 Aug IEX was trading at 193.62. The strike last trading price was 2.55, which was 2.55 higher 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 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 217.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 228.07 | 1.3 | -1.15 | 17,70,000 | 2,88,750 | 7,65,000 |
| 17 Sept | 221.90 | 2.45 | -0.50 | 23,66,250 | -1,38,750 | 4,72,500 |
| 16 Sept | 220.93 | 2.95 | -0.95 | 25,20,000 | -82,500 | 6,11,250 |
| 13 Sept | 219.07 | 3.9 | -1.55 | 21,75,000 | 1,72,500 | 6,90,000 |
| 12 Sept | 216.52 | 5.45 | -3.10 | 23,66,250 | 2,77,500 | 5,10,000 |
| 11 Sept | 211.85 | 8.55 | 1.55 | 6,48,750 | 48,750 | 2,36,250 |
| 10 Sept | 214.61 | 7 | -1.75 | 6,41,250 | 1,16,250 | 1,95,000 |
| 9 Sept | 213.52 | 8.75 | -4.10 | 1,53,750 | 11,250 | 75,000 |
| 6 Sept | 207.96 | 12.85 | 0.85 | 1,08,750 | 7,500 | 60,000 |
| 5 Sept | 209.34 | 12 | -3.80 | 1,16,250 | 3,750 | 45,000 |
| 4 Sept | 206.85 | 15.8 | 0.00 | 0 | 3,750 | 0 |
| 3 Sept | 205.86 | 15.8 | -0.60 | 7,500 | 3,750 | 41,250 |
| 2 Sept | 203.41 | 16.4 | -0.50 | 11,250 | 3,750 | 37,500 |
| 30 Aug | 203.63 | 16.9 | -24.30 | 75,000 | 26,250 | 26,250 |
| 29 Aug | 205.71 | 41.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 203.51 | 41.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 195.56 | 41.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 188.95 | 41.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 188.97 | 41.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 195.55 | 41.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 196.25 | 41.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 195.32 | 41.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 196.32 | 41.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 194.82 | 41.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 185.81 | 41.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 187.96 | 41.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 194.44 | 41.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 192.67 | 41.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 193.62 | 41.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 197.87 | 41.2 | 0 | 0 | 0 | |
For Indian Energy Exc Ltd - strike price 217.5 expiring on 26SEP2024
Delta for 217.5 PE is -
Historical price for 217.5 PE is as follows
On 18 Sept IEX was trading at 228.07. The strike last trading price was 1.3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 288750 which increased total open position to 765000
On 17 Sept IEX was trading at 221.90. The strike last trading price was 2.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -138750 which decreased total open position to 472500
On 16 Sept IEX was trading at 220.93. The strike last trading price was 2.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -82500 which decreased total open position to 611250
On 13 Sept IEX was trading at 219.07. The strike last trading price was 3.9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 172500 which increased total open position to 690000
On 12 Sept IEX was trading at 216.52. The strike last trading price was 5.45, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 277500 which increased total open position to 510000
On 11 Sept IEX was trading at 211.85. The strike last trading price was 8.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 236250
On 10 Sept IEX was trading at 214.61. The strike last trading price was 7, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 116250 which increased total open position to 195000
On 9 Sept IEX was trading at 213.52. The strike last trading price was 8.75, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 75000
On 6 Sept IEX was trading at 207.96. The strike last trading price was 12.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 60000
On 5 Sept IEX was trading at 209.34. The strike last trading price was 12, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 45000
On 4 Sept IEX was trading at 206.85. The strike last trading price was 15.8, 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 3 Sept IEX was trading at 205.86. The strike last trading price was 15.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 41250
On 2 Sept IEX was trading at 203.41. The strike last trading price was 16.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 37500
On 30 Aug IEX was trading at 203.63. The strike last trading price was 16.9, which was -24.30 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 26250
On 29 Aug IEX was trading at 205.71. The strike last trading price was 41.2, 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 28 Aug IEX was trading at 203.51. The strike last trading price was 41.2, 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 27 Aug IEX was trading at 195.56. The strike last trading price was 41.2, 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 26 Aug IEX was trading at 188.95. The strike last trading price was 41.2, 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 23 Aug IEX was trading at 188.97. The strike last trading price was 41.2, 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 22 Aug IEX was trading at 195.55. The strike last trading price was 41.2, 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 21 Aug IEX was trading at 196.25. The strike last trading price was 41.2, 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 20 Aug IEX was trading at 195.32. The strike last trading price was 41.2, 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 19 Aug IEX was trading at 196.32. The strike last trading price was 41.2, 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 16 Aug IEX was trading at 194.82. The strike last trading price was 41.2, 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 41.2, 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 41.2, 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 41.2, 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 41.2, 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 41.2, 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 41.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0