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 | 215 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1650.65 | 215 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1627.40 | 215 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1621.05 | 215 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1590.80 | 215 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1566.75 | 215 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Jun | 1573.35 | 215 | - | 400 | 0 | 5,600 | ||||
| 26 Jun | 1540.70 | 190 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1541.95 | 190 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1527.15 | 190 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1532.70 | 190.00 | - | 2,800 | 0 | 5,600 | ||||
| 20 Jun | 1515.40 | 157.80 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1511.35 | 157.80 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1498.20 | 157.80 | - | 1,600 | 5,600 | 5,600 | ||||
| 14 Jun | 1488.90 | 159.00 | - | 0 | 1,200 | 0 | ||||
| 13 Jun | 1493.95 | 159.00 | - | 2,800 | 1,200 | 5,600 | ||||
| 12 Jun | 1485.20 | 166.00 | - | 800 | 400 | 4,000 | ||||
| 11 Jun | 1495.75 | 162.00 | - | 3,600 | 2,800 | 3,600 | ||||
| 10 Jun | 1499.75 | 192.00 | - | 0 | 400 | 0 | ||||
| 7 Jun | 1533.60 | 192.00 | - | 800 | 400 | 400 | ||||
| 6 Jun | 1472.25 | 93.00 | - | 0 | 400 | 0 | ||||
| 5 Jun | 1430.10 | 93.00 | - | 0 | 400 | 400 | ||||
| 4 Jun | 1393.65 | 93.00 | - | 400 | 0 | 0 | ||||
| 3 Jun | 1405.90 | 141.70 | - | 0 | 0 | 0 | ||||
| 31 May | 1406.90 | 141.70 | - | 0 | 0 | 0 | ||||
| 30 May | 1427.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 1450.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 1467.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 1471.35 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 1465.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 1472.40 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 1454.80 | 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 | ||||
| 16 May | 1453.35 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 1419.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 1423.45 | 0.00 | - | 0 | 0 | 0 | ||||
For INFOSYS LIMITED - strike price 1360 expiring on 25JUL2024
Delta for 1360 CE is -
Historical price for 1360 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 215, 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 215, 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 215, 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 215, 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 215, 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 215, 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 215, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 190, 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 190, 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 190, 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 190.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 157.80, 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 19 Jun INFY was trading at 1511.35. The strike last trading price was 157.80, 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 157.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 159.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 159.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 5600
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 166.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4000
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 162.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 3600
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 192.00, 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 7 Jun INFY was trading at 1533.60. The strike last trading price was 192.00, 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 6 Jun INFY was trading at 1472.25. The strike last trading price was 93.00, 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 5 Jun INFY was trading at 1430.10. The strike last trading price was 93.00, 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 4 Jun INFY was trading at 1393.65. The strike last trading price was 93.00, 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 3 Jun INFY was trading at 1405.90. The strike last trading price was 141.70, 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 141.70, 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 29 May INFY was trading at 1450.95. 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 28 May INFY was trading at 1467.05. 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 27 May INFY was trading at 1471.35. 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 24 May INFY was trading at 1465.10. 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 22 May INFY was trading at 1454.80. 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
On 16 May INFY was trading at 1453.35. 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 15 May INFY was trading at 1419.95. 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 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 | -0.20 | - | 16,800 | -6,400 | 58,400 |
| 4 Jul | 1650.65 | 1.15 | - | 20,000 | -4,400 | 64,800 | |
| 3 Jul | 1627.40 | 1.2 | - | 25,600 | -3,600 | 69,200 | |
| 2 Jul | 1621.05 | 1.45 | - | 69,200 | -11,600 | 72,000 | |
| 1 Jul | 1590.80 | 1.85 | - | 63,600 | -20,800 | 83,600 | |
| 28 Jun | 1566.75 | 2.3 | - | 76,000 | 9,600 | 1,04,400 | |
| 27 Jun | 1573.35 | 2.9 | - | 34,800 | 4,400 | 94,800 | |
| 26 Jun | 1540.70 | 3.95 | - | 20,400 | -4,400 | 90,800 | |
| 25 Jun | 1541.95 | 3.8 | - | 15,200 | 2,400 | 95,200 | |
| 24 Jun | 1527.15 | 4.5 | - | 65,200 | 14,400 | 92,400 | |
| 21 Jun | 1532.70 | 4.75 | - | 73,200 | -8,400 | 78,400 | |
| 20 Jun | 1515.40 | 5.95 | - | 62,800 | 14,000 | 86,400 | |
| 19 Jun | 1511.35 | 6.00 | - | 64,800 | 11,200 | 72,400 | |
| 18 Jun | 1498.20 | 5.00 | - | 22,400 | 800 | 60,800 | |
| 14 Jun | 1488.90 | 6.65 | - | 9,600 | 6,000 | 60,000 | |
| 13 Jun | 1493.95 | 8.00 | - | 7,600 | 2,400 | 53,600 | |
| 12 Jun | 1485.20 | 8.25 | - | 15,200 | 13,200 | 51,200 | |
| 11 Jun | 1495.75 | 7.60 | - | 4,800 | 2,400 | 38,000 | |
| 10 Jun | 1499.75 | 7.75 | - | 12,000 | 6,000 | 32,400 | |
| 7 Jun | 1533.60 | 7.45 | - | 5,200 | -3,200 | 26,800 | |
| 6 Jun | 1472.25 | 13.50 | - | 12,400 | 0 | 30,000 | |
| 5 Jun | 1430.10 | 23.50 | - | 4,800 | -2,000 | 30,000 | |
| 4 Jun | 1393.65 | 37.35 | - | 31,200 | 22,000 | 32,000 | |
| 3 Jun | 1405.90 | 27.00 | - | 8,400 | 7,200 | 10,000 | |
| 31 May | 1406.90 | 32.00 | - | 2,800 | 2,400 | 2,400 | |
| 30 May | 1427.45 | 38.65 | - | 0 | 0 | 0 | |
| 29 May | 1450.95 | 38.65 | - | 0 | 0 | 0 | |
| 28 May | 1467.05 | 38.65 | - | 0 | 0 | 0 | |
| 27 May | 1471.35 | 38.65 | - | 0 | 0 | 0 | |
| 24 May | 1465.10 | 38.65 | - | 0 | 0 | 0 | |
| 23 May | 1472.40 | 38.65 | - | 0 | 0 | 0 | |
| 22 May | 1454.80 | 38.65 | - | 0 | 0 | 0 | |
| 21 May | 1434.15 | 38.65 | - | 0 | 0 | 0 | |
| 18 May | 1443.65 | 38.65 | - | 0 | 0 | 0 | |
| 17 May | 1444.30 | 38.65 | - | 0 | 0 | 0 | |
| 16 May | 1453.35 | 38.65 | - | 0 | 0 | 0 | |
| 15 May | 1419.95 | 38.65 | - | 0 | 0 | 0 | |
| 13 May | 1423.45 | 38.65 | - | 0 | 0 | 0 | |
For INFOSYS LIMITED - strike price 1360 expiring on 25JUL2024
Delta for 1360 PE is -
Historical price for 1360 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 58400
On 4 Jul INFY was trading at 1650.65. 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 decreased total open position to 64800
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 69200
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -11600 which decreased total open position to 72000
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 83600
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 104400
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 94800
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 90800
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 95200
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 92400
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 78400
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 86400
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 72400
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 60800
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 6.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 60000
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 53600
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 51200
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 7.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 38000
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 32400
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 26800
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 30000
On 4 Jun INFY was trading at 1393.65. The strike last trading price was 37.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 32000
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 10000
On 31 May INFY was trading at 1406.90. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 30 May INFY was trading at 1427.45. The strike last trading price was 38.65, 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 29 May INFY was trading at 1450.95. The strike last trading price was 38.65, 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 May INFY was trading at 1467.05. The strike last trading price was 38.65, 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 May INFY was trading at 1471.35. The strike last trading price was 38.65, 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 May INFY was trading at 1465.10. The strike last trading price was 38.65, 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 38.65, 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 22 May INFY was trading at 1454.80. The strike last trading price was 38.65, 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 38.65, 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 38.65, 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 38.65, 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 16 May INFY was trading at 1453.35. The strike last trading price was 38.65, 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 15 May INFY was trading at 1419.95. The strike last trading price was 38.65, 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 38.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0