IEX
Indian Energy Exc Ltd
Historical option data for IEX
18 Sep 2024 04:13 PM IST
| IEX 220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 228.07 | 9.5 | 4.00 | 2,02,31,250 | -15,86,250 | 38,36,250 | ||||
| 17 Sept | 221.90 | 5.5 | 0.45 | 2,74,61,250 | -16,87,500 | 56,81,250 | ||||
| 16 Sept | 220.93 | 5.05 | 0.45 | 3,17,32,500 | 4,08,750 | 73,76,250 | ||||
| 13 Sept | 219.07 | 4.6 | 0.45 | 1,61,25,000 | 8,36,250 | 69,60,000 | ||||
| 12 Sept | 216.52 | 4.15 | 1.15 | 2,71,61,250 | 9,63,750 | 61,53,750 | ||||
| 11 Sept | 211.85 | 3 | -1.15 | 1,25,81,250 | -4,42,500 | 51,86,250 | ||||
| 10 Sept | 214.61 | 4.15 | -0.25 | 1,93,27,500 | -1,35,000 | 56,40,000 | ||||
| 9 Sept | 213.52 | 4.4 | 1.00 | 1,73,70,000 | 1,68,750 | 57,67,500 | ||||
| 6 Sept | 207.96 | 3.4 | -0.25 | 1,52,66,250 | -2,47,500 | 55,95,000 | ||||
| 5 Sept | 209.34 | 3.65 | 0.05 | 1,35,41,250 | -3,33,750 | 58,68,750 | ||||
| 4 Sept | 206.85 | 3.6 | 0.20 | 95,85,000 | 8,81,250 | 61,98,750 | ||||
| 3 Sept | 205.86 | 3.4 | 0.35 | 71,51,250 | 4,76,250 | 53,10,000 | ||||
| 2 Sept | 203.41 | 3.05 | -0.15 | 65,02,500 | 4,50,000 | 48,26,250 | ||||
| 30 Aug | 203.63 | 3.2 | -1.20 | 84,56,250 | 8,06,250 | 43,76,250 | ||||
| 29 Aug | 205.71 | 4.4 | 0.45 | 1,78,01,250 | 9,63,750 | 35,73,750 | ||||
|
|
||||||||||
| 28 Aug | 203.51 | 3.95 | 2.20 | 87,48,750 | 19,91,250 | 26,10,000 | ||||
| 27 Aug | 195.56 | 1.75 | 0.00 | 0 | -15,000 | 0 | ||||
| 26 Aug | 188.95 | 1.75 | 0.00 | 15,000 | -11,250 | 6,22,500 | ||||
| 23 Aug | 188.97 | 1.75 | -0.95 | 82,500 | -78,750 | 6,37,500 | ||||
| 22 Aug | 195.55 | 2.7 | 0.20 | 14,40,000 | 3,37,500 | 7,16,250 | ||||
| 21 Aug | 196.25 | 2.5 | 0.10 | 1,95,000 | 0 | 3,75,000 | ||||
| 20 Aug | 195.32 | 2.4 | -0.25 | 1,12,500 | 7,500 | 3,75,000 | ||||
| 19 Aug | 196.32 | 2.65 | 0.15 | 1,95,000 | -86,250 | 3,67,500 | ||||
| 16 Aug | 194.82 | 2.5 | 0.85 | 3,93,750 | 2,28,750 | 4,50,000 | ||||
| 14 Aug | 185.81 | 1.65 | -0.35 | 71,250 | 52,500 | 2,17,500 | ||||
| 13 Aug | 187.96 | 2 | -1.10 | 93,750 | 60,000 | 1,61,250 | ||||
| 12 Aug | 194.44 | 3.1 | -0.25 | 1,16,250 | 63,750 | 1,01,250 | ||||
| 9 Aug | 192.67 | 3.35 | -0.90 | 18,750 | 11,250 | 33,750 | ||||
| 8 Aug | 193.62 | 4.25 | 0.00 | 15,000 | 11,250 | 18,750 | ||||
| 7 Aug | 197.87 | 4.25 | 3,750 | 0 | 3,750 | |||||
For Indian Energy Exc Ltd - strike price 220 expiring on 26SEP2024
Delta for 220 CE is -
Historical price for 220 CE is as follows
On 18 Sept IEX was trading at 228.07. The strike last trading price was 9.5, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -1586250 which decreased total open position to 3836250
On 17 Sept IEX was trading at 221.90. 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 -1687500 which decreased total open position to 5681250
On 16 Sept IEX was trading at 220.93. The strike last trading price was 5.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 408750 which increased total open position to 7376250
On 13 Sept IEX was trading at 219.07. The strike last trading price was 4.6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 836250 which increased total open position to 6960000
On 12 Sept IEX was trading at 216.52. The strike last trading price was 4.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 963750 which increased total open position to 6153750
On 11 Sept IEX was trading at 211.85. The strike last trading price was 3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -442500 which decreased total open position to 5186250
On 10 Sept IEX was trading at 214.61. The strike last trading price was 4.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -135000 which decreased total open position to 5640000
On 9 Sept IEX was trading at 213.52. The strike last trading price was 4.4, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 168750 which increased total open position to 5767500
On 6 Sept IEX was trading at 207.96. The strike last trading price was 3.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -247500 which decreased total open position to 5595000
On 5 Sept IEX was trading at 209.34. The strike last trading price was 3.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -333750 which decreased total open position to 5868750
On 4 Sept IEX was trading at 206.85. The strike last trading price was 3.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 881250 which increased total open position to 6198750
On 3 Sept IEX was trading at 205.86. The strike last trading price was 3.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 476250 which increased total open position to 5310000
On 2 Sept IEX was trading at 203.41. The strike last trading price was 3.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 450000 which increased total open position to 4826250
On 30 Aug IEX was trading at 203.63. The strike last trading price was 3.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 806250 which increased total open position to 4376250
On 29 Aug IEX was trading at 205.71. The strike last trading price was 4.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 963750 which increased total open position to 3573750
On 28 Aug IEX was trading at 203.51. The strike last trading price was 3.95, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 1991250 which increased total open position to 2610000
On 27 Aug IEX was trading at 195.56. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 0
On 26 Aug IEX was trading at 188.95. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 622500
On 23 Aug IEX was trading at 188.97. The strike last trading price was 1.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -78750 which decreased total open position to 637500
On 22 Aug IEX was trading at 195.55. The strike last trading price was 2.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 337500 which increased total open position to 716250
On 21 Aug IEX was trading at 196.25. The strike last trading price was 2.5, 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 375000
On 20 Aug IEX was trading at 195.32. The strike last trading price was 2.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 375000
On 19 Aug IEX was trading at 196.32. The strike last trading price was 2.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -86250 which decreased total open position to 367500
On 16 Aug IEX was trading at 194.82. The strike last trading price was 2.5, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 228750 which increased total open position to 450000
On 14 Aug IEX was trading at 185.81. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 217500
On 13 Aug IEX was trading at 187.96. The strike last trading price was 2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 161250
On 12 Aug IEX was trading at 194.44. The strike last trading price was 3.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 63750 which increased total open position to 101250
On 9 Aug IEX was trading at 192.67. The strike last trading price was 3.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 33750
On 8 Aug IEX was trading at 193.62. The strike last trading price was 4.25, 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 18750
On 7 Aug IEX was trading at 197.87. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
| IEX 220 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 228.07 | 1.75 | -1.80 | 1,15,31,250 | 11,06,250 | 34,08,750 |
| 17 Sept | 221.90 | 3.55 | -0.45 | 1,10,85,000 | -4,42,500 | 23,10,000 |
| 16 Sept | 220.93 | 4 | -1.10 | 60,90,000 | 3,56,250 | 27,60,000 |
| 13 Sept | 219.07 | 5.1 | -1.75 | 45,07,500 | 4,27,500 | 24,15,000 |
| 12 Sept | 216.52 | 6.85 | -2.85 | 52,57,500 | 4,80,000 | 19,98,750 |
| 11 Sept | 211.85 | 9.7 | 1.30 | 8,81,250 | -18,750 | 15,18,750 |
| 10 Sept | 214.61 | 8.4 | -1.90 | 23,88,750 | 6,45,000 | 15,22,500 |
| 9 Sept | 213.52 | 10.3 | -4.75 | 4,87,500 | 1,46,250 | 8,73,750 |
| 6 Sept | 207.96 | 15.05 | 1.30 | 3,63,750 | 37,500 | 7,23,750 |
| 5 Sept | 209.34 | 13.75 | -1.75 | 3,97,500 | 1,01,250 | 6,86,250 |
| 4 Sept | 206.85 | 15.5 | -0.75 | 78,750 | 33,750 | 5,77,500 |
| 3 Sept | 205.86 | 16.25 | -2.55 | 33,750 | -3,750 | 5,43,750 |
| 2 Sept | 203.41 | 18.8 | 0.00 | 56,250 | 15,000 | 5,47,500 |
| 30 Aug | 203.63 | 18.8 | 2.00 | 3,07,500 | 1,57,500 | 4,98,750 |
| 29 Aug | 205.71 | 16.8 | -1.70 | 1,35,000 | 75,000 | 3,45,000 |
| 28 Aug | 203.51 | 18.5 | -4.50 | 2,96,250 | 2,58,750 | 2,66,250 |
| 27 Aug | 195.56 | 23 | 0.00 | 0 | 0 | 7,500 |
| 26 Aug | 188.95 | 23 | 0.00 | 7,500 | 0 | 7,500 |
| 23 Aug | 188.97 | 23 | 0.00 | 7,500 | 0 | 7,500 |
| 22 Aug | 195.55 | 23 | -18.25 | 7,500 | 3,750 | 3,750 |
| 21 Aug | 196.25 | 41.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 195.32 | 41.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 196.32 | 41.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 194.82 | 41.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 185.81 | 41.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 187.96 | 41.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 194.44 | 41.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 192.67 | 41.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 193.62 | 41.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 197.87 | 41.25 | 0 | 0 | 0 | |
For Indian Energy Exc Ltd - strike price 220 expiring on 26SEP2024
Delta for 220 PE is -
Historical price for 220 PE is as follows
On 18 Sept IEX was trading at 228.07. The strike last trading price was 1.75, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 1106250 which increased total open position to 3408750
On 17 Sept IEX was trading at 221.90. The strike last trading price was 3.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -442500 which decreased total open position to 2310000
On 16 Sept IEX was trading at 220.93. The strike last trading price was 4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 356250 which increased total open position to 2760000
On 13 Sept IEX was trading at 219.07. The strike last trading price was 5.1, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 427500 which increased total open position to 2415000
On 12 Sept IEX was trading at 216.52. The strike last trading price was 6.85, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 480000 which increased total open position to 1998750
On 11 Sept IEX was trading at 211.85. The strike last trading price was 9.7, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 1518750
On 10 Sept IEX was trading at 214.61. The strike last trading price was 8.4, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 645000 which increased total open position to 1522500
On 9 Sept IEX was trading at 213.52. The strike last trading price was 10.3, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 146250 which increased total open position to 873750
On 6 Sept IEX was trading at 207.96. The strike last trading price was 15.05, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 723750
On 5 Sept IEX was trading at 209.34. The strike last trading price was 13.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 686250
On 4 Sept IEX was trading at 206.85. The strike last trading price was 15.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 577500
On 3 Sept IEX was trading at 205.86. The strike last trading price was 16.25, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 543750
On 2 Sept IEX was trading at 203.41. The strike last trading price was 18.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 547500
On 30 Aug IEX was trading at 203.63. The strike last trading price was 18.8, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 498750
On 29 Aug IEX was trading at 205.71. The strike last trading price was 16.8, 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 345000
On 28 Aug IEX was trading at 203.51. The strike last trading price was 18.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 258750 which increased total open position to 266250
On 27 Aug IEX was trading at 195.56. The strike last trading price was 23, 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 7500
On 26 Aug IEX was trading at 188.95. The strike last trading price was 23, 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 7500
On 23 Aug IEX was trading at 188.97. The strike last trading price was 23, 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 7500
On 22 Aug IEX was trading at 195.55. The strike last trading price was 23, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 21 Aug IEX was trading at 196.25. The strike last trading price was 41.25, 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 41.25, 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 41.25, 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 41.25, 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 41.25, 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 41.25, 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 41.25, 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 41.25, 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 41.25, 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 41.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0