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 | 284.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1650.65 | 284.5 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1627.40 | 284.5 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1621.05 | 284.5 | - | 0 | 400 | 0 | ||||
| 1 Jul | 1590.80 | 284.5 | - | 400 | 400 | 400 | ||||
| 28 Jun | 1566.75 | 252 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1573.35 | 252 | - | 400 | 0 | 400 | ||||
| 26 Jun | 1540.70 | 259 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1541.95 | 259 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1527.15 | 259 | - | 0 | 400 | 0 | ||||
| 21 Jun | 1532.70 | 259.00 | - | 400 | 0 | 0 | ||||
|
|
||||||||||
| 20 Jun | 1515.40 | 155.15 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1511.35 | 155.15 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1498.20 | 155.15 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1488.90 | 155.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1493.95 | 155.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1485.20 | 155.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1495.75 | 155.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1499.75 | 155.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1533.60 | 155.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1472.25 | 155.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1430.10 | 155.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1393.65 | 155.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1405.90 | 155.15 | - | 0 | 0 | 0 | ||||
| 31 May | 1406.90 | 155.15 | - | 0 | 0 | 0 | ||||
For INFOSYS LIMITED - strike price 1300 expiring on 25JUL2024
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 284.5, 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 0
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 284.5, 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 284.5, 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 284.5, 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 284.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 252, 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 252, 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 26 Jun INFY was trading at 1540.70. The strike last trading price was 259, 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 259, 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 259, 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 259.00, 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 20 Jun INFY was trading at 1515.40. The strike last trading price was 155.15, 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 19 Jun INFY was trading at 1511.35. The strike last trading price was 155.15, 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 18 Jun INFY was trading at 1498.20. The strike last trading price was 155.15, 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 14 Jun INFY was trading at 1488.90. The strike last trading price was 155.15, 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 13 Jun INFY was trading at 1493.95. The strike last trading price was 155.15, 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 12 Jun INFY was trading at 1485.20. The strike last trading price was 155.15, 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 11 Jun INFY was trading at 1495.75. The strike last trading price was 155.15, 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 10 Jun INFY was trading at 1499.75. The strike last trading price was 155.15, 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 7 Jun INFY was trading at 1533.60. The strike last trading price was 155.15, 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 6 Jun INFY was trading at 1472.25. The strike last trading price was 155.15, 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 5 Jun INFY was trading at 1430.10. The strike last trading price was 155.15, 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 4 Jun INFY was trading at 1393.65. The strike last trading price was 155.15, 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 3 Jun INFY was trading at 1405.90. The strike last trading price was 155.15, 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 31 May INFY was trading at 1406.90. The strike last trading price was 155.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1647.45 | 0.65 | -0.15 | - | 40,400 | 5,200 | 2,14,000 |
| 4 Jul | 1650.65 | 0.8 | - | 38,800 | 18,800 | 2,08,800 | |
| 3 Jul | 1627.40 | 0.8 | - | 41,600 | -6,400 | 1,90,000 | |
| 2 Jul | 1621.05 | 1 | - | 99,200 | -17,600 | 1,92,400 | |
| 1 Jul | 1590.80 | 1.1 | - | 61,600 | 22,400 | 2,10,000 | |
| 28 Jun | 1566.75 | 1.4 | - | 1,32,800 | 4,000 | 1,87,600 | |
| 27 Jun | 1573.35 | 2 | - | 82,800 | 19,600 | 1,83,600 | |
| 26 Jun | 1540.70 | 2.5 | - | 29,200 | -1,600 | 1,64,000 | |
| 25 Jun | 1541.95 | 2.4 | - | 61,200 | 7,600 | 1,65,600 | |
| 24 Jun | 1527.15 | 2.7 | - | 34,400 | 6,400 | 1,57,200 | |
| 21 Jun | 1532.70 | 2.70 | - | 1,66,400 | 72,400 | 1,59,600 | |
| 20 Jun | 1515.40 | 3.10 | - | 16,000 | 8,800 | 87,200 | |
| 19 Jun | 1511.35 | 3.30 | - | 7,200 | 2,000 | 78,400 | |
| 18 Jun | 1498.20 | 2.85 | - | 32,400 | 6,400 | 76,000 | |
| 14 Jun | 1488.90 | 4.00 | - | 30,400 | 28,000 | 69,600 | |
| 13 Jun | 1493.95 | 4.10 | - | 8,000 | 6,400 | 41,200 | |
| 12 Jun | 1485.20 | 3.35 | - | 3,200 | 2,000 | 34,000 | |
| 11 Jun | 1495.75 | 4.00 | - | 1,600 | 0 | 31,600 | |
| 10 Jun | 1499.75 | 4.00 | - | 3,600 | 800 | 31,600 | |
| 7 Jun | 1533.60 | 4.10 | - | 18,000 | 1,600 | 30,800 | |
| 6 Jun | 1472.25 | 7.30 | - | 18,800 | -1,600 | 29,200 | |
| 5 Jun | 1430.10 | 10.65 | - | 41,200 | -13,200 | 30,800 | |
| 4 Jun | 1393.65 | 19.20 | - | 37,600 | 28,400 | 44,000 | |
| 3 Jun | 1405.90 | 14.50 | - | 22,000 | 10,000 | 15,600 | |
| 31 May | 1406.90 | 16.30 | - | 7,200 | 5,200 | 5,200 | |
For INFOSYS LIMITED - strike price 1300 expiring on 25JUL2024
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 214000
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 208800
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 190000
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 192400
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 210000
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 187600
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 183600
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 164000
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 165600
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 157200
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 72400 which increased total open position to 159600
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 87200
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 78400
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 76000
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 69600
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 41200
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 34000
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31600
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 31600
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 30800
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 7.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 29200
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 30800
On 4 Jun INFY was trading at 1393.65. The strike last trading price was 19.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 44000
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 15600
On 31 May INFY was trading at 1406.90. The strike last trading price was 16.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 5200