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 | 199.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1650.65 | 199.9 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1627.40 | 199.9 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1621.05 | 199.9 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1590.80 | 199.9 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 28 Jun | 1566.75 | 199.9 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1573.35 | 199.9 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1540.70 | 199.9 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1541.95 | 199.9 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1527.15 | 199.9 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1532.70 | 199.90 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1515.40 | 199.90 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1511.35 | 199.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1498.20 | 199.90 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1488.90 | 199.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1493.95 | 199.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1499.75 | 199.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1533.60 | 199.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1472.25 | 199.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1430.10 | 199.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1393.65 | 199.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1405.90 | 199.90 | - | 0 | 0 | 0 | ||||
| 31 May | 1406.90 | 199.90 | - | 0 | 0 | 0 | ||||
| 30 May | 1427.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 1472.40 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 1434.15 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 1443.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 1444.30 | 0.00 | - | 0 | 0 | 0 | ||||
For INFOSYS LIMITED - strike price 1280 expiring on 25JUL2024
Delta for 1280 CE is -
Historical price for 1280 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 199.9, 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 199.9, 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 199.9, 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 2 Jul INFY was trading at 1621.05. The strike last trading price was 199.9, 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 1 Jul INFY was trading at 1590.80. The strike last trading price was 199.9, 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 28 Jun INFY was trading at 1566.75. The strike last trading price was 199.9, 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 27 Jun INFY was trading at 1573.35. The strike last trading price was 199.9, 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 26 Jun INFY was trading at 1540.70. The strike last trading price was 199.9, 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 199.9, 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 199.9, 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 199.90, 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 199.90, 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 199.90, 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 199.90, 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 199.90, 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 199.90, 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 199.90, 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 199.90, 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 199.90, 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 199.90, 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 199.90, 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 199.90, 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 199.90, 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 30 May INFY was trading at 1427.45. The strike last trading price was 0.00, 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 23 May INFY was trading at 1472.40. The strike last trading price was 0.00, 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 May INFY was trading at 1434.15. The strike last trading price was 0.00, 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 May INFY was trading at 1443.65. The strike last trading price was 0.00, 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 17 May INFY was trading at 1444.30. The strike last trading price was 0.00, 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 | 1 | 0.25 | - | 400 | -400 | 16,400 |
| 4 Jul | 1650.65 | 0.75 | - | 4,000 | 800 | 16,800 | |
| 3 Jul | 1627.40 | 1.1 | - | 14,800 | 0 | 16,000 | |
| 2 Jul | 1621.05 | 1.15 | - | 7,600 | 4,800 | 14,000 | |
| 1 Jul | 1590.80 | 1.05 | - | 1,200 | 0 | 9,200 | |
| 28 Jun | 1566.75 | 1.2 | - | 1,200 | 0 | 9,200 | |
| 27 Jun | 1573.35 | 1.65 | - | 800 | 0 | 9,200 | |
| 26 Jun | 1540.70 | 2.15 | - | 0 | 0 | 0 | |
| 25 Jun | 1541.95 | 2.15 | - | 0 | 0 | 0 | |
| 24 Jun | 1527.15 | 2.15 | - | 0 | 400 | 0 | |
| 21 Jun | 1532.70 | 2.15 | - | 1,200 | 0 | 8,800 | |
| 20 Jun | 1515.40 | 2.55 | - | 0 | -400 | 0 | |
| 19 Jun | 1511.35 | 2.55 | - | 0 | -400 | 0 | |
| 18 Jun | 1498.20 | 2.55 | - | 800 | 400 | 9,200 | |
| 14 Jun | 1488.90 | 2.50 | - | 1,200 | 0 | 8,800 | |
| 13 Jun | 1493.95 | 4.50 | - | 0 | 0 | 0 | |
| 10 Jun | 1499.75 | 4.50 | - | 0 | -400 | 0 | |
| 7 Jun | 1533.60 | 4.50 | - | 3,600 | -400 | 8,800 | |
| 6 Jun | 1472.25 | 6.20 | - | 12,000 | 9,200 | 9,200 | |
| 5 Jun | 1430.10 | 20.00 | - | 0 | 2,000 | 0 | |
| 4 Jun | 1393.65 | 20.00 | - | 2,400 | 2,000 | 15,200 | |
| 3 Jun | 1405.90 | 12.00 | - | 2,400 | 1,600 | 13,200 | |
| 31 May | 1406.90 | 12.30 | - | 7,600 | 5,600 | 11,600 | |
| 30 May | 1427.45 | 15.40 | - | 6,000 | 6,000 | 6,000 | |
| 23 May | 1472.40 | 9.50 | - | 2,000 | 1,600 | 3,200 | |
| 21 May | 1434.15 | 11.20 | - | 400 | 0 | 1,200 | |
| 18 May | 1443.65 | 10.65 | - | 800 | 0 | 1,200 | |
| 17 May | 1444.30 | 10.65 | - | 800 | 400 | 400 | |
For INFOSYS LIMITED - strike price 1280 expiring on 25JUL2024
Delta for 1280 PE is -
Historical price for 1280 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 16400
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 16800
On 3 Jul INFY was trading at 1627.40. 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 16000
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 14000
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9200
On 28 Jun INFY was trading at 1566.75. 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 9200
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9200
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 2.15, 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 2.15, 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 2.15, 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 21 Jun INFY was trading at 1532.70. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9200
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 4.50, 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 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 8800
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 9200
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 4 Jun INFY was trading at 1393.65. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 15200
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 13200
On 31 May INFY was trading at 1406.90. The strike last trading price was 12.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 11600
On 30 May INFY was trading at 1427.45. The strike last trading price was 15.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 23 May INFY was trading at 1472.40. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3200
On 21 May INFY was trading at 1434.15. The strike last trading price was 11.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 18 May INFY was trading at 1443.65. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 17 May INFY was trading at 1444.30. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400