IEX

Indian Energy Exc Ltd

141.4 +1.64 (1.17%)

L: 138.72 H: 141.75

Back to Option Chain

Historical option data for IEX
21 Dec 2025 04:14 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

IEX 30-DEC-2025 145 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	141.40	0.91 ₹ 3,412.5	0.05 187.50	-	1,301 48,78,750	-57 -2,13,750	1,414 53,02,500
20 Dec	141.40	0.91 ₹ 3,412.5	0.05 187.50	-	1,301 48,78,750	-57 -2,13,750	1,414 53,02,500
14 Dec	143.20	2.43 ₹ 9,112.5	0.11 412.50	-	2,129 79,83,750	-9 -33,750	1,468 55,05,000
13 Dec	143.20	2.43 ₹ 9,112.5	0.11 412.50	-	2,129 79,83,750	-9 -33,750	1,468 55,05,000

7 Dec	145.31	4.52 ₹ 16,950	-1.78 -6675.00	-	1,057 39,63,750	22 82,500	1,128 42,30,000
5 Dec	145.31	4.52 ₹ 16,950	-1.78 -6675.00	24.16	1,057 39,63,750	22 82,500	1,128 42,30,000
30 Nov	139.29	2.61 ₹ 9,787.5	-1.56 -5850.00	-	7,167 2,68,76,250	262 9,82,500	1,769 66,33,750
29 Nov	139.29	2.61 ₹ 9,787.5	-1.56 -5850.00	-	7,167 2,68,76,250	262 9,82,500	1,769 66,33,750
23 Nov	141.12	4.8 ₹ 18,000	-1.16 -4350.00	-	1,371 51,41,250	481 18,03,750	863 32,36,250
22 Nov	141.12	4.8 ₹ 18,000	-1.16 -4350.00	-	1,371 51,41,250	481 18,03,750	863 32,36,250
16 Nov	137.55	4.08 ₹ 15,300	-0.4 -1500.00	-	56 2,10,000	35 1,31,250	74 2,77,500
15 Nov	137.55	4.08 ₹ 15,300	-0.4 -1500.00	-	56 2,10,000	35 1,31,250	74 2,77,500
14 Nov	137.55	4.08 ₹ 15,300	-0.4 -1500.00	-	56 2,10,000	34 1,27,500	74 2,77,500
13 Nov	138.45	4.59 ₹ 17,212.5	-0.61 -2287.50	-	16 60,000	10 37,500	39 1,46,250
9 Nov	139.10	5.75 ₹ 21,562.5	1.15 4312.50	-	5 18,750	1 3,750	8 30,000
8 Nov	139.10	5.75 ₹ 21,562.5	1.15 4312.50	-	5 18,750	1 3,750	8 30,000
2 Nov	139.06	6.05 ₹ 22,687.5	-8.55 -32062.50	-	11 41,250	7 26,250	7 26,250
1 Nov	139.06	6.05 ₹ 22,687.5	-8.55 -32062.50	-	11 41,250	7 26,250	7 26,250
27 Oct	147.14	14.6 ₹ 54,750	0 0.00	-	0 0	0 0	0 0
26 Oct	147.05	14.6 ₹ 54,750	0 0.00	-	0 0	0 0	0 0
25 Oct	147.05	14.6 ₹ 54,750	0 0.00	-	0 0	0 0	0 0
18 Oct	134.18	14.6 ₹ 54,750	0 0.00	-	0 0	0 0	0 0

For Indian Energy Exc Ltd - strike price 145 expiring on 30DEC2025

Delta for 145 CE is -

Historical price for 145 CE is as follows

On 21 Dec IEX was trading at 141.40. The strike last trading price was 0.91, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 1414

On 20 Dec IEX was trading at 141.40. The strike last trading price was 0.91, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 1414

On 14 Dec IEX was trading at 143.20. The strike last trading price was 2.43, which was 0.11 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 1468

On 13 Dec IEX was trading at 143.20. The strike last trading price was 2.43, which was 0.11 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 1468

On 7 Dec IEX was trading at 145.31. The strike last trading price was 4.52, which was -1.78 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 1128

On 5 Dec IEX was trading at 145.31. The strike last trading price was 4.52, which was -1.78 lower than the previous day. The implied volatity was 24.16, the open interest changed by 22 which increased total open position to 1128

On 30 Nov IEX was trading at 139.29. The strike last trading price was 2.61, which was -1.56 lower than the previous day. The implied volatity was -, the open interest changed by 262 which increased total open position to 1769

On 29 Nov IEX was trading at 139.29. The strike last trading price was 2.61, which was -1.56 lower than the previous day. The implied volatity was -, the open interest changed by 262 which increased total open position to 1769

On 23 Nov IEX was trading at 141.12. The strike last trading price was 4.8, which was -1.16 lower than the previous day. The implied volatity was -, the open interest changed by 481 which increased total open position to 863

On 22 Nov IEX was trading at 141.12. The strike last trading price was 4.8, which was -1.16 lower than the previous day. The implied volatity was -, the open interest changed by 481 which increased total open position to 863

On 16 Nov IEX was trading at 137.55. The strike last trading price was 4.08, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 74

On 15 Nov IEX was trading at 137.55. The strike last trading price was 4.08, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 74

On 14 Nov IEX was trading at 137.55. The strike last trading price was 4.08, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 74

On 13 Nov IEX was trading at 138.45. The strike last trading price was 4.59, which was -0.61 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 39

On 9 Nov IEX was trading at 139.10. The strike last trading price was 5.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 8 Nov IEX was trading at 139.10. The strike last trading price was 5.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 2 Nov IEX was trading at 139.06. The strike last trading price was 6.05, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

On 1 Nov IEX was trading at 139.06. The strike last trading price was 6.05, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

On 27 Oct IEX was trading at 147.14. The strike last trading price was 14.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Oct IEX was trading at 147.05. The strike last trading price was 14.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Oct IEX was trading at 147.05. The strike last trading price was 14.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Oct IEX was trading at 134.18. The strike last trading price was 14.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

IEX 30DEC2025 145 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	141.40	4.49 ₹ 16,837.5	-1.26 -4725.00	-	56 2,10,000	-25 -93,750	519 19,46,250
20 Dec	141.40	4.49 ₹ 16,837.5	-1.26 -4725.00	-	56 2,10,000	-25 -93,750	519 19,46,250
14 Dec	143.20	3.85 ₹ 14,437.5	-0.66 -2475.00	-	315 11,81,250	19 71,250	606 22,72,500
13 Dec	143.20	3.85 ₹ 14,437.5	-0.66 -2475.00	-	315 11,81,250	19 71,250	606 22,72,500
7 Dec	145.31	3.37 ₹ 12,637.5	0.54 2025.00	-	1,382 51,82,500	-143 -5,36,250	769 28,83,750
5 Dec	145.31	3.37 ₹ 12,637.5	0.54 2025.00	27.32	1,382 51,82,500	-129 -4,83,750	769 28,83,750
30 Nov	139.29	6.93 ₹ 25,987.5	-0.59 -2212.50	-	984 36,90,000	65 2,43,750	864 32,40,000
29 Nov	139.29	6.93 ₹ 25,987.5	-0.59 -2212.50	-	984 36,90,000	65 2,43,750	864 32,40,000
23 Nov	141.12	7.98 ₹ 29,925	0.98 3675.00	-	298 11,17,500	135 5,06,250	259 9,71,250
22 Nov	141.12	7.98 ₹ 29,925	0.98 3675.00	-	298 11,17,500	135 5,06,250	259 9,71,250
16 Nov	137.55	9.88 ₹ 37,050	0.83 3112.50	-	5 18,750	2 7,500	18 67,500
15 Nov	137.55	9.88 ₹ 37,050	0.83 3112.50	-	5 18,750	2 7,500	18 67,500
14 Nov	137.55	9.88 ₹ 37,050	0.83 3112.50	-	5 18,750	2 7,500	18 67,500
13 Nov	138.45	9.05 ₹ 33,937.5	-0.02 -75.00	-	1 3,750	0 0	15 56,250
9 Nov	139.10	10.75 ₹ 40,312.5	1 3750.00	-	0 0	0 0	0 0
8 Nov	139.10	10.75 ₹ 40,312.5	1 3750.00	-	0 0	0 0	0 0
2 Nov	139.06	9.75 ₹ 36,562.5	-8.5 -31875.00	-	5 18,750	5 18,750	4 15,000
1 Nov	139.06	9.75 ₹ 36,562.5	-8.5 -31875.00	-	5 18,750	5 18,750	4 15,000
27 Oct	147.14	18.25 ₹ 68,437.5	0 0.00	-	0 0	0 0	0 0
26 Oct	147.05	18.25 ₹ 68,437.5	0 0.00	-	0 0	0 0	0 0
25 Oct	147.05	18.25 ₹ 68,437.5	0 0.00	-	0 0	0 0	0 0
18 Oct	134.18	18.25 ₹ 68,437.5	0 0.00	-	0 0	0 0	0 0

For Indian Energy Exc Ltd - strike price 145 expiring on 30DEC2025

Delta for 145 PE is -

Historical price for 145 PE is as follows

On 21 Dec IEX was trading at 141.40. The strike last trading price was 4.49, which was -1.26 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 519

On 20 Dec IEX was trading at 141.40. The strike last trading price was 4.49, which was -1.26 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 519

On 14 Dec IEX was trading at 143.20. The strike last trading price was 3.85, which was -0.66 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 606

On 13 Dec IEX was trading at 143.20. The strike last trading price was 3.85, which was -0.66 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 606

On 7 Dec IEX was trading at 145.31. The strike last trading price was 3.37, which was 0.54 higher than the previous day. The implied volatity was -, the open interest changed by -143 which decreased total open position to 769

On 5 Dec IEX was trading at 145.31. The strike last trading price was 3.37, which was 0.54 higher than the previous day. The implied volatity was 27.32, the open interest changed by -129 which decreased total open position to 769

On 30 Nov IEX was trading at 139.29. The strike last trading price was 6.93, which was -0.59 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 864

On 29 Nov IEX was trading at 139.29. The strike last trading price was 6.93, which was -0.59 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 864

On 23 Nov IEX was trading at 141.12. The strike last trading price was 7.98, which was 0.98 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 259

On 22 Nov IEX was trading at 141.12. The strike last trading price was 7.98, which was 0.98 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 259

On 16 Nov IEX was trading at 137.55. The strike last trading price was 9.88, which was 0.83 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 18

On 15 Nov IEX was trading at 137.55. The strike last trading price was 9.88, which was 0.83 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 18

On 14 Nov IEX was trading at 137.55. The strike last trading price was 9.88, which was 0.83 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 18

On 13 Nov IEX was trading at 138.45. The strike last trading price was 9.05, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 9 Nov IEX was trading at 139.10. The strike last trading price was 10.75, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov IEX was trading at 139.10. The strike last trading price was 10.75, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov IEX was trading at 139.06. The strike last trading price was 9.75, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 4

On 1 Nov IEX was trading at 139.06. The strike last trading price was 9.75, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 4

On 27 Oct IEX was trading at 147.14. The strike last trading price was 18.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Oct IEX was trading at 147.05. The strike last trading price was 18.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Oct IEX was trading at 147.05. The strike last trading price was 18.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Oct IEX was trading at 134.18. The strike last trading price was 18.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for IEX

IEX

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD