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 | 265 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1650.65 | 265 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1627.40 | 265 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1621.05 | 265 | - | 0 | -400 | 0 | ||||
| 1 Jul | 1590.80 | 265 | - | 400 | -400 | 6,000 | ||||
| 28 Jun | 1566.75 | 260 | - | 1,200 | 6,400 | 6,400 | ||||
| 27 Jun | 1573.35 | 216.75 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1540.70 | 216.75 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1541.95 | 216.75 | - | 400 | 0 | 6,400 | ||||
| 24 Jun | 1527.15 | 207.3 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1532.70 | 207.30 | - | 0 | 3,600 | 0 | ||||
| 20 Jun | 1515.40 | 207.30 | - | 4,400 | 6,400 | 6,400 | ||||
| 19 Jun | 1511.35 | 182.80 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1498.20 | 182.80 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1488.90 | 182.80 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1493.95 | 182.80 | - | 400 | 0 | 2,800 | ||||
| 12 Jun | 1485.20 | 220.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1495.75 | 220.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1499.75 | 220.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1533.60 | 220.00 | - | 800 | 2,800 | 2,800 | ||||
| 6 Jun | 1472.25 | 130.00 | - | 0 | 2,800 | 0 | ||||
| 5 Jun | 1430.10 | 130.00 | - | 0 | 2,800 | 2,800 | ||||
| 4 Jun | 1393.65 | 130.00 | - | 0 | 800 | 0 | ||||
| 3 Jun | 1405.90 | 130.00 | - | 2,000 | 800 | 1,600 | ||||
|
|
||||||||||
| 31 May | 1406.90 | 138.00 | - | 400 | 0 | 400 | ||||
| 30 May | 1427.45 | 147.00 | - | 400 | 0 | 400 | ||||
| 29 May | 1450.95 | 147.00 | - | 400 | 0 | 400 | ||||
| 28 May | 1467.05 | 147.00 | - | 400 | 0 | 400 | ||||
| 27 May | 1471.35 | 147.00 | - | 400 | 0 | 400 | ||||
| 24 May | 1465.10 | 147.00 | - | 400 | 0 | 400 | ||||
| 23 May | 1472.40 | 147.00 | - | 400 | 0 | 400 | ||||
| 22 May | 1454.80 | 147.00 | - | 400 | 0 | 400 | ||||
| 21 May | 1434.15 | 147.00 | - | 400 | 0 | 400 | ||||
| 18 May | 1443.65 | 147.00 | - | 400 | 0 | 400 | ||||
| 17 May | 1444.30 | 147.00 | - | 400 | 0 | 400 | ||||
| 16 May | 1453.35 | 147.00 | - | 400 | 0 | 400 | ||||
| 15 May | 1419.95 | 147.00 | - | 400 | 0 | 0 | ||||
| 13 May | 1423.45 | 0.00 | - | 0 | 0 | 0 | ||||
For INFOSYS LIMITED - strike price 1320 expiring on 25JUL2024
Delta for 1320 CE is -
Historical price for 1320 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 265, 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 265, 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 265, 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 265, 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 1 Jul INFY was trading at 1590.80. The strike last trading price was 265, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 6000
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 260, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 6400
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 216.75, 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 216.75, 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 216.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 207.3, 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 207.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 0
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 207.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 6400
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 182.80, 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 182.80, 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 182.80, 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 182.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 220.00, 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 11 Jun INFY was trading at 1495.75. The strike last trading price was 220.00, 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 10 Jun INFY was trading at 1499.75. The strike last trading price was 220.00, 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 7 Jun INFY was trading at 1533.60. The strike last trading price was 220.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 130.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 130.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 4 Jun INFY was trading at 1393.65. The strike last trading price was 130.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 130.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 31 May INFY was trading at 1406.90. The strike last trading price was 138.00, 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 30 May INFY was trading at 1427.45. The strike last trading price was 147.00, 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 29 May INFY was trading at 1450.95. The strike last trading price was 147.00, 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 28 May INFY was trading at 1467.05. The strike last trading price was 147.00, 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 27 May INFY was trading at 1471.35. The strike last trading price was 147.00, 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 24 May INFY was trading at 1465.10. The strike last trading price was 147.00, 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 23 May INFY was trading at 1472.40. The strike last trading price was 147.00, 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 22 May INFY was trading at 1454.80. The strike last trading price was 147.00, 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 21 May INFY was trading at 1434.15. The strike last trading price was 147.00, 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 18 May INFY was trading at 1443.65. The strike last trading price was 147.00, 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 17 May INFY was trading at 1444.30. The strike last trading price was 147.00, 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 16 May INFY was trading at 1453.35. The strike last trading price was 147.00, 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 15 May INFY was trading at 1419.95. The strike last trading price was 147.00, 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 13 May INFY was trading at 1423.45. 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1647.45 | 0.95 | 0.05 | - | 2,000 | -1,600 | 31,200 |
| 4 Jul | 1650.65 | 0.9 | - | 8,800 | -800 | 32,800 | |
| 3 Jul | 1627.40 | 1 | - | 2,400 | -800 | 33,600 | |
| 2 Jul | 1621.05 | 1 | - | 6,800 | 0 | 34,800 | |
| 1 Jul | 1590.80 | 1.4 | - | 13,200 | 0 | 34,800 | |
| 28 Jun | 1566.75 | 1.7 | - | 44,400 | 13,600 | 34,800 | |
| 27 Jun | 1573.35 | 2.3 | - | 8,800 | -4,000 | 21,200 | |
| 26 Jun | 1540.70 | 3 | - | 0 | 0 | 0 | |
| 25 Jun | 1541.95 | 3 | - | 0 | 0 | 0 | |
| 24 Jun | 1527.15 | 3 | - | 0 | -400 | 0 | |
| 21 Jun | 1532.70 | 3.00 | - | 400 | 0 | 25,600 | |
| 20 Jun | 1515.40 | 4.15 | - | 9,200 | 2,400 | 25,600 | |
| 19 Jun | 1511.35 | 4.00 | - | 2,400 | 800 | 23,200 | |
| 18 Jun | 1498.20 | 4.00 | - | 400 | 400 | 22,800 | |
| 14 Jun | 1488.90 | 2.50 | - | 800 | -400 | 22,400 | |
| 13 Jun | 1493.95 | 2.00 | - | 400 | 0 | 22,400 | |
| 12 Jun | 1485.20 | 5.00 | - | 400 | 0 | 22,400 | |
| 11 Jun | 1495.75 | 5.10 | - | 0 | -800 | 0 | |
| 10 Jun | 1499.75 | 5.10 | - | 800 | -400 | 22,800 | |
| 7 Jun | 1533.60 | 5.25 | - | 6,400 | -2,000 | 23,600 | |
| 6 Jun | 1472.25 | 7.75 | - | 21,200 | 400 | 25,600 | |
| 5 Jun | 1430.10 | 15.50 | - | 14,400 | -7,600 | 25,200 | |
| 4 Jun | 1393.65 | 28.90 | - | 9,200 | 8,800 | 32,800 | |
| 3 Jun | 1405.90 | 18.00 | - | 2,800 | 1,600 | 24,000 | |
| 31 May | 1406.90 | 20.40 | - | 3,600 | 2,400 | 22,400 | |
| 30 May | 1427.45 | 23.00 | - | 8,800 | 4,800 | 20,000 | |
| 29 May | 1450.95 | 20.00 | - | 4,800 | 1,200 | 15,200 | |
| 28 May | 1467.05 | 18.80 | - | 800 | 0 | 13,200 | |
| 27 May | 1471.35 | 18.80 | - | 1,200 | 0 | 14,400 | |
| 24 May | 1465.10 | 18.90 | - | 3,200 | 1,600 | 14,800 | |
| 23 May | 1472.40 | 17.80 | - | 6,000 | 2,800 | 12,800 | |
| 22 May | 1454.80 | 20.00 | - | 1,600 | 800 | 9,600 | |
| 21 May | 1434.15 | 25.50 | - | 400 | 0 | 8,400 | |
| 18 May | 1443.65 | 22.00 | - | 400 | 0 | 8,000 | |
| 17 May | 1444.30 | 22.20 | - | 2,400 | 1,200 | 7,600 | |
| 16 May | 1453.35 | 24.30 | - | 2,400 | 0 | 6,400 | |
| 15 May | 1419.95 | 28.50 | - | 800 | 400 | 6,400 | |
| 13 May | 1423.45 | 37.75 | - | 800 | 400 | 5,600 | |
For INFOSYS LIMITED - strike price 1320 expiring on 25JUL2024
Delta for 1320 PE is -
Historical price for 1320 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 31200
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 32800
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 33600
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 0 which decreased total open position to 34800
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34800
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 34800
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 21200
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 3, 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 3, 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 3, 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 21 Jun INFY was trading at 1532.70. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25600
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 25600
On 19 Jun INFY was trading at 1511.35. 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 23200
On 18 Jun INFY was trading at 1498.20. 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 increased total open position to 22800
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 -400 which decreased total open position to 22400
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22400
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22400
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 10 Jun INFY was trading at 1499.75. 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 decreased total open position to 22800
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 23600
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 25600
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 25200
On 4 Jun INFY was trading at 1393.65. The strike last trading price was 28.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 32800
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 24000
On 31 May INFY was trading at 1406.90. The strike last trading price was 20.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 22400
On 30 May INFY was trading at 1427.45. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 20000
On 29 May INFY was trading at 1450.95. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 15200
On 28 May INFY was trading at 1467.05. The strike last trading price was 18.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13200
On 27 May INFY was trading at 1471.35. The strike last trading price was 18.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 24 May INFY was trading at 1465.10. The strike last trading price was 18.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 14800
On 23 May INFY was trading at 1472.40. The strike last trading price was 17.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 12800
On 22 May INFY was trading at 1454.80. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 9600
On 21 May INFY was trading at 1434.15. The strike last trading price was 25.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 18 May INFY was trading at 1443.65. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 17 May INFY was trading at 1444.30. The strike last trading price was 22.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 7600
On 16 May INFY was trading at 1453.35. The strike last trading price was 24.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 15 May INFY was trading at 1419.95. The strike last trading price was 28.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 6400
On 13 May INFY was trading at 1423.45. The strike last trading price was 37.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 5600