IEX
Indian Energy Exc Ltd
Historical option data for IEX
18 Sep 2024 04:13 PM IST
| IEX 225 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 228.07 | 5.85 | 2.65 | 3,60,30,000 | -14,62,500 | 36,00,000 | ||||
| 17 Sept | 221.90 | 3.2 | 0.20 | 2,63,21,250 | 17,47,500 | 50,51,250 | ||||
| 16 Sept | 220.93 | 3 | 0.30 | 1,72,87,500 | 2,73,750 | 33,03,750 | ||||
| 13 Sept | 219.07 | 2.7 | 0.15 | 61,65,000 | 4,05,000 | 30,15,000 | ||||
| 12 Sept | 216.52 | 2.55 | 0.75 | 90,07,500 | 6,18,750 | 26,02,500 | ||||
| 11 Sept | 211.85 | 1.8 | -0.75 | 48,67,500 | -90,000 | 19,76,250 | ||||
| 10 Sept | 214.61 | 2.55 | -0.40 | 69,52,500 | 2,62,500 | 20,66,250 | ||||
| 9 Sept | 213.52 | 2.95 | 0.60 | 43,72,500 | 2,92,500 | 18,03,750 | ||||
| 6 Sept | 207.96 | 2.35 | -0.20 | 43,42,500 | -7,500 | 15,11,250 | ||||
| 5 Sept | 209.34 | 2.55 | 0.05 | 27,60,000 | 67,500 | 15,15,000 | ||||
| 4 Sept | 206.85 | 2.5 | 0.10 | 20,85,000 | 11,250 | 14,47,500 | ||||
| 3 Sept | 205.86 | 2.4 | 0.25 | 12,30,000 | 48,750 | 14,43,750 | ||||
| 2 Sept | 203.41 | 2.15 | -0.20 | 14,25,000 | 1,08,750 | 13,98,750 | ||||
| 30 Aug | 203.63 | 2.35 | -0.85 | 25,80,000 | 2,92,500 | 12,93,750 | ||||
| 29 Aug | 205.71 | 3.2 | 0.25 | 31,87,500 | 2,85,000 | 10,01,250 | ||||
| 28 Aug | 203.51 | 2.95 | 1.45 | 27,30,000 | 5,85,000 | 7,01,250 | ||||
| 27 Aug | 195.56 | 1.5 | 0.00 | 3,750 | 0 | 1,20,000 | ||||
| 23 Aug | 188.97 | 1.5 | -0.45 | 22,500 | 0 | 1,42,500 | ||||
| 22 Aug | 195.55 | 1.95 | 0.05 | 2,81,250 | 52,500 | 1,31,250 | ||||
|
|
||||||||||
| 21 Aug | 196.25 | 1.9 | 0.15 | 37,500 | 26,250 | 78,750 | ||||
| 20 Aug | 195.32 | 1.75 | -0.25 | 7,500 | 3,750 | 48,750 | ||||
| 19 Aug | 196.32 | 2 | -0.05 | 22,500 | 15,000 | 41,250 | ||||
| 16 Aug | 194.82 | 2.05 | 0.85 | 15,000 | 11,250 | 22,500 | ||||
| 14 Aug | 185.81 | 1.2 | 7,500 | 0 | 3,750 | |||||
For Indian Energy Exc Ltd - strike price 225 expiring on 26SEP2024
Delta for 225 CE is -
Historical price for 225 CE is as follows
On 18 Sept IEX was trading at 228.07. The strike last trading price was 5.85, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -1462500 which decreased total open position to 3600000
On 17 Sept IEX was trading at 221.90. The strike last trading price was 3.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1747500 which increased total open position to 5051250
On 16 Sept IEX was trading at 220.93. The strike last trading price was 3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 273750 which increased total open position to 3303750
On 13 Sept IEX was trading at 219.07. The strike last trading price was 2.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 405000 which increased total open position to 3015000
On 12 Sept IEX was trading at 216.52. The strike last trading price was 2.55, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 618750 which increased total open position to 2602500
On 11 Sept IEX was trading at 211.85. The strike last trading price was 1.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 1976250
On 10 Sept IEX was trading at 214.61. The strike last trading price was 2.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 262500 which increased total open position to 2066250
On 9 Sept IEX was trading at 213.52. The strike last trading price was 2.95, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 1803750
On 6 Sept IEX was trading at 207.96. The strike last trading price was 2.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 1511250
On 5 Sept IEX was trading at 209.34. The strike last trading price was 2.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 1515000
On 4 Sept IEX was trading at 206.85. 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 11250 which increased total open position to 1447500
On 3 Sept IEX was trading at 205.86. The strike last trading price was 2.4, 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 1443750
On 2 Sept IEX was trading at 203.41. The strike last trading price was 2.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 108750 which increased total open position to 1398750
On 30 Aug IEX was trading at 203.63. The strike last trading price was 2.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 1293750
On 29 Aug IEX was trading at 205.71. The strike last trading price was 3.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 285000 which increased total open position to 1001250
On 28 Aug IEX was trading at 203.51. The strike last trading price was 2.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 585000 which increased total open position to 701250
On 27 Aug IEX was trading at 195.56. The strike last trading price was 1.5, 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 120000
On 23 Aug IEX was trading at 188.97. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142500
On 22 Aug IEX was trading at 195.55. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 131250
On 21 Aug IEX was trading at 196.25. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 78750
On 20 Aug IEX was trading at 195.32. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 48750
On 19 Aug IEX was trading at 196.32. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 41250
On 16 Aug IEX was trading at 194.82. The strike last trading price was 2.05, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 22500
On 14 Aug IEX was trading at 185.81. The strike last trading price was 1.2, 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 225 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 228.07 | 3 | -3.15 | 77,32,500 | 8,73,750 | 20,73,750 |
| 17 Sept | 221.90 | 6.15 | -0.90 | 54,97,500 | 3,90,000 | 11,96,250 |
| 16 Sept | 220.93 | 7.05 | -1.25 | 9,11,250 | 2,21,250 | 8,02,500 |
| 13 Sept | 219.07 | 8.3 | -2.05 | 5,73,750 | 2,32,500 | 5,81,250 |
| 12 Sept | 216.52 | 10.35 | -4.25 | 5,43,750 | 1,80,000 | 3,48,750 |
| 11 Sept | 211.85 | 14.6 | 2.90 | 22,500 | 11,250 | 1,68,750 |
| 10 Sept | 214.61 | 11.7 | -2.05 | 1,38,750 | -18,750 | 1,50,000 |
| 9 Sept | 213.52 | 13.75 | -4.90 | 41,250 | -3,750 | 1,68,750 |
| 6 Sept | 207.96 | 18.65 | 1.40 | 48,750 | 15,000 | 1,72,500 |
| 5 Sept | 209.34 | 17.25 | -3.10 | 11,250 | 7,500 | 1,53,750 |
| 4 Sept | 206.85 | 20.35 | 0.05 | 18,750 | 0 | 1,46,250 |
| 3 Sept | 205.86 | 20.3 | -1.65 | 11,250 | 0 | 1,46,250 |
| 2 Sept | 203.41 | 21.95 | -1.15 | 26,250 | 3,750 | 1,46,250 |
| 30 Aug | 203.63 | 23.1 | -22.25 | 3,41,250 | 1,46,250 | 1,46,250 |
| 29 Aug | 205.71 | 45.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 203.51 | 45.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 195.56 | 45.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 188.97 | 45.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 195.55 | 45.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 196.25 | 45.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 195.32 | 45.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 196.32 | 45.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 194.82 | 45.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 185.81 | 45.35 | 0 | 0 | 0 | |
For Indian Energy Exc Ltd - strike price 225 expiring on 26SEP2024
Delta for 225 PE is -
Historical price for 225 PE is as follows
On 18 Sept IEX was trading at 228.07. The strike last trading price was 3, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 873750 which increased total open position to 2073750
On 17 Sept IEX was trading at 221.90. The strike last trading price was 6.15, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 390000 which increased total open position to 1196250
On 16 Sept IEX was trading at 220.93. The strike last trading price was 7.05, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 221250 which increased total open position to 802500
On 13 Sept IEX was trading at 219.07. The strike last trading price was 8.3, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 232500 which increased total open position to 581250
On 12 Sept IEX was trading at 216.52. The strike last trading price was 10.35, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 348750
On 11 Sept IEX was trading at 211.85. The strike last trading price was 14.6, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 168750
On 10 Sept IEX was trading at 214.61. The strike last trading price was 11.7, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 150000
On 9 Sept IEX was trading at 213.52. The strike last trading price was 13.75, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 168750
On 6 Sept IEX was trading at 207.96. The strike last trading price was 18.65, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 172500
On 5 Sept IEX was trading at 209.34. The strike last trading price was 17.25, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 153750
On 4 Sept IEX was trading at 206.85. The strike last trading price was 20.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146250
On 3 Sept IEX was trading at 205.86. The strike last trading price was 20.3, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146250
On 2 Sept IEX was trading at 203.41. The strike last trading price was 21.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 146250
On 30 Aug IEX was trading at 203.63. The strike last trading price was 23.1, which was -22.25 lower than the previous day. The implied volatity was -, the open interest changed by 146250 which increased total open position to 146250
On 29 Aug IEX was trading at 205.71. The strike last trading price was 45.35, 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 45.35, 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 45.35, 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 45.35, 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 45.35, 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 45.35, 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 45.35, 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 45.35, 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 45.35, 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 45.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0