IEX
Indian Energy Exc Ltd
Historical option data for IEX
18 Sep 2024 04:13 PM IST
| IEX 222.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 228.07 | 7.55 | 3.35 | 97,46,250 | -5,02,500 | 7,31,250 | ||||
| 17 Sept | 221.90 | 4.2 | 0.25 | 1,22,88,750 | 2,96,250 | 12,15,000 | ||||
| 16 Sept | 220.93 | 3.95 | 0.45 | 47,77,500 | 4,20,000 | 9,15,000 | ||||
| 13 Sept | 219.07 | 3.5 | 0.20 | 14,58,750 | 1,57,500 | 4,91,250 | ||||
| 12 Sept | 216.52 | 3.3 | 0.95 | 18,18,750 | 1,16,250 | 3,30,000 | ||||
| 11 Sept | 211.85 | 2.35 | -0.95 | 5,32,500 | -45,000 | 2,17,500 | ||||
| 10 Sept | 214.61 | 3.3 | -0.35 | 7,61,250 | 15,000 | 2,51,250 | ||||
| 9 Sept | 213.52 | 3.65 | 0.85 | 4,35,000 | -15,000 | 2,28,750 | ||||
| 6 Sept | 207.96 | 2.8 | -0.30 | 2,62,500 | -22,500 | 2,40,000 | ||||
| 5 Sept | 209.34 | 3.1 | 0.25 | 3,03,750 | 48,750 | 2,62,500 | ||||
| 4 Sept | 206.85 | 2.85 | 0.05 | 2,55,000 | -18,750 | 2,13,750 | ||||
| 3 Sept | 205.86 | 2.8 | 0.25 | 1,31,250 | 26,250 | 2,32,500 | ||||
|
|
||||||||||
| 2 Sept | 203.41 | 2.55 | -0.25 | 3,45,000 | 1,27,500 | 2,06,250 | ||||
| 30 Aug | 203.63 | 2.8 | -0.35 | 1,42,500 | 15,000 | 78,750 | ||||
| 29 Aug | 205.71 | 3.15 | -0.35 | 2,73,750 | 22,500 | 67,500 | ||||
| 28 Aug | 203.51 | 3.5 | 1.50 | 90,000 | 33,750 | 33,750 | ||||
| 27 Aug | 195.56 | 2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 188.97 | 2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 195.55 | 2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 196.25 | 2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 195.32 | 2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 196.32 | 2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 194.82 | 2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 185.81 | 2 | 0 | 0 | 0 | |||||
For Indian Energy Exc Ltd - strike price 222.5 expiring on 26SEP2024
Delta for 222.5 CE is -
Historical price for 222.5 CE is as follows
On 18 Sept IEX was trading at 228.07. The strike last trading price was 7.55, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -502500 which decreased total open position to 731250
On 17 Sept IEX was trading at 221.90. The strike last trading price was 4.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 296250 which increased total open position to 1215000
On 16 Sept IEX was trading at 220.93. The strike last trading price was 3.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 420000 which increased total open position to 915000
On 13 Sept IEX was trading at 219.07. The strike last trading price was 3.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 491250
On 12 Sept IEX was trading at 216.52. The strike last trading price was 3.3, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 116250 which increased total open position to 330000
On 11 Sept IEX was trading at 211.85. The strike last trading price was 2.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 217500
On 10 Sept IEX was trading at 214.61. The strike last trading price was 3.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 251250
On 9 Sept IEX was trading at 213.52. The strike last trading price was 3.65, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 228750
On 6 Sept IEX was trading at 207.96. The strike last trading price was 2.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 240000
On 5 Sept IEX was trading at 209.34. The strike last trading price was 3.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 262500
On 4 Sept IEX was trading at 206.85. The strike last trading price was 2.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 213750
On 3 Sept IEX was trading at 205.86. The strike last trading price was 2.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 232500
On 2 Sept IEX was trading at 203.41. The strike last trading price was 2.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 206250
On 30 Aug IEX was trading at 203.63. The strike last trading price was 2.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 78750
On 29 Aug IEX was trading at 205.71. The strike last trading price was 3.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 67500
On 28 Aug IEX was trading at 203.51. The strike last trading price was 3.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 33750
On 27 Aug IEX was trading at 195.56. The strike last trading price was 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 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 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 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 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 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 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 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
| IEX 222.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 228.07 | 2.35 | -2.30 | 38,96,250 | 3,71,250 | 7,80,000 |
| 17 Sept | 221.90 | 4.65 | -0.80 | 26,81,250 | 2,70,000 | 4,08,750 |
| 16 Sept | 220.93 | 5.45 | -1.25 | 6,82,500 | 52,500 | 1,42,500 |
| 13 Sept | 219.07 | 6.7 | -1.80 | 2,55,000 | 11,250 | 90,000 |
| 12 Sept | 216.52 | 8.5 | -3.60 | 1,31,250 | 33,750 | 82,500 |
| 11 Sept | 211.85 | 12.1 | 2.60 | 7,500 | 0 | 52,500 |
| 10 Sept | 214.61 | 9.5 | -2.50 | 1,31,250 | 45,000 | 56,250 |
| 9 Sept | 213.52 | 12 | -4.95 | 52,500 | 3,750 | 15,000 |
| 6 Sept | 207.96 | 16.95 | 1.40 | 15,000 | -3,750 | 11,250 |
| 5 Sept | 209.34 | 15.55 | -3.85 | 18,750 | 7,500 | 11,250 |
| 4 Sept | 206.85 | 19.4 | -26.25 | 11,250 | 3,750 | 3,750 |
| 3 Sept | 205.86 | 45.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 203.41 | 45.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 203.63 | 45.65 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 205.71 | 45.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 203.51 | 45.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 195.56 | 45.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 188.97 | 45.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 195.55 | 45.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 196.25 | 45.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 195.32 | 45.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 196.32 | 45.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 194.82 | 45.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 185.81 | 45.65 | 0 | 0 | 0 | |
For Indian Energy Exc Ltd - strike price 222.5 expiring on 26SEP2024
Delta for 222.5 PE is -
Historical price for 222.5 PE is as follows
On 18 Sept IEX was trading at 228.07. The strike last trading price was 2.35, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 371250 which increased total open position to 780000
On 17 Sept IEX was trading at 221.90. The strike last trading price was 4.65, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 408750
On 16 Sept IEX was trading at 220.93. The strike last trading price was 5.45, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 142500
On 13 Sept IEX was trading at 219.07. The strike last trading price was 6.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 90000
On 12 Sept IEX was trading at 216.52. The strike last trading price was 8.5, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 82500
On 11 Sept IEX was trading at 211.85. The strike last trading price was 12.1, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52500
On 10 Sept IEX was trading at 214.61. The strike last trading price was 9.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 56250
On 9 Sept IEX was trading at 213.52. The strike last trading price was 12, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 15000
On 6 Sept IEX was trading at 207.96. The strike last trading price was 16.95, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 11250
On 5 Sept IEX was trading at 209.34. The strike last trading price was 15.55, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 11250
On 4 Sept IEX was trading at 206.85. The strike last trading price was 19.4, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 3 Sept IEX was trading at 205.86. The strike last trading price was 45.65, 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 Sept IEX was trading at 203.41. The strike last trading price was 45.65, 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 30 Aug IEX was trading at 203.63. The strike last trading price was 45.65, 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 29 Aug IEX was trading at 205.71. The strike last trading price was 45.65, 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 45.65, 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 45.65, 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 45.65, 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 45.65, 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 45.65, 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 45.65, 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 45.65, 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 45.65, 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 45.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0