INFY
INFOSYS LIMITED
Historical option data for INFY
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
|
|
||||||||||
| 5 Jul | 1647.45 | 425 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1650.65 | 425 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1627.40 | 425 | - | 400 | 0 | 400 | ||||
| 2 Jul | 1621.05 | 337.2 | - | 0 | 400 | 0 | ||||
| 1 Jul | 1590.80 | 337.2 | - | 0 | 400 | 0 | ||||
| 28 Jun | 1566.75 | 337.2 | - | 0 | 400 | 0 | ||||
| 27 Jun | 1573.35 | 337.2 | - | 0 | 400 | 0 | ||||
| 26 Jun | 1540.70 | 337.2 | - | 400 | 0 | 0 | ||||
| 25 Jun | 1541.95 | 267.35 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1527.15 | 267.35 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1532.70 | 267.35 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1515.40 | 267.35 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1511.35 | 267.35 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1498.20 | 267.35 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1488.90 | 267.35 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1493.95 | 267.35 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1499.75 | 267.35 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1533.60 | 267.35 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1472.25 | 267.35 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1430.10 | 267.35 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1393.65 | 267.35 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1405.90 | 267.35 | - | 0 | 0 | 0 | ||||
| 31 May | 1406.90 | 267.35 | - | 0 | 0 | 0 | ||||
For INFOSYS LIMITED - strike price 1200 expiring on 25JUL2024
Delta for 1200 CE is -
Historical price for 1200 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 425, 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 4 Jul INFY was trading at 1650.65. The strike last trading price was 425, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 425, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 337.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 337.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 337.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 337.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 337.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 267.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 267.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 267.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 267.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 267.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 267.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 267.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 267.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 267.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 267.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 267.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 267.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun INFY was trading at 1393.65. The strike last trading price was 267.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 267.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May INFY was trading at 1406.90. The strike last trading price was 267.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1647.45 | 0.5 | -0.10 | - | 8,800 | 400 | 87,200 |
| 4 Jul | 1650.65 | 0.6 | - | 6,400 | 400 | 86,800 | |
| 3 Jul | 1627.40 | 0.6 | - | 34,400 | 2,800 | 86,400 | |
| 2 Jul | 1621.05 | 0.75 | - | 32,400 | 6,800 | 83,600 | |
| 1 Jul | 1590.80 | 0.85 | - | 32,800 | 11,600 | 76,800 | |
| 28 Jun | 1566.75 | 0.75 | - | 28,000 | 11,200 | 65,200 | |
| 27 Jun | 1573.35 | 1.1 | - | 18,000 | 3,200 | 54,000 | |
| 26 Jun | 1540.70 | 1.15 | - | 20,400 | 4,400 | 50,400 | |
| 25 Jun | 1541.95 | 1.3 | - | 23,200 | 2,400 | 46,000 | |
| 24 Jun | 1527.15 | 1.1 | - | 400 | 0 | 43,600 | |
| 21 Jun | 1532.70 | 1.20 | - | 9,200 | 2,400 | 44,400 | |
| 20 Jun | 1515.40 | 1.70 | - | 4,000 | 800 | 45,600 | |
| 19 Jun | 1511.35 | 1.85 | - | 10,800 | -10,000 | 44,800 | |
| 18 Jun | 1498.20 | 1.80 | - | 800 | 800 | 54,000 | |
| 14 Jun | 1488.90 | 2.20 | - | 13,200 | 2,000 | 53,200 | |
| 13 Jun | 1493.95 | 1.35 | - | 400 | 0 | 51,200 | |
| 10 Jun | 1499.75 | 2.30 | - | 13,200 | 2,000 | 51,200 | |
| 7 Jun | 1533.60 | 1.65 | - | 9,200 | -8,000 | 49,200 | |
| 6 Jun | 1472.25 | 3.30 | - | 7,200 | -800 | 57,200 | |
| 5 Jun | 1430.10 | 4.00 | - | 800 | -400 | 58,000 | |
| 4 Jun | 1393.65 | 7.35 | - | 37,200 | 34,800 | 58,400 | |
| 3 Jun | 1405.90 | 5.10 | - | 1,200 | 400 | 23,600 | |
| 31 May | 1406.90 | 5.65 | - | 23,200 | 22,400 | 22,400 | |
For INFOSYS LIMITED - strike price 1200 expiring on 25JUL2024
Delta for 1200 PE is -
Historical price for 1200 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 87200
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 86800
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 86400
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 83600
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 76800
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 65200
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 54000
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 50400
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 46000
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43600
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 44400
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 45600
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 44800
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 54000
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 53200
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51200
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 51200
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 49200
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 57200
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 58000
On 4 Jun INFY was trading at 1393.65. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 58400
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 23600
On 31 May INFY was trading at 1406.90. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 22400