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 | 244 | 0.00 | - | 0 | -400 | 0 | |||
|
|
||||||||||
| 4 Jul | 1650.65 | 244 | - | 0 | -400 | 0 | ||||
| 3 Jul | 1627.40 | 244 | - | 0 | -400 | 0 | ||||
| 2 Jul | 1621.05 | 244 | - | 400 | 800 | 800 | ||||
| 1 Jul | 1590.80 | 168.25 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1566.75 | 168.25 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1573.35 | 168.25 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1540.70 | 168.25 | - | 1,200 | 800 | 800 | ||||
| 25 Jun | 1541.95 | 140.9 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1527.15 | 140.9 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1532.70 | 140.90 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1515.40 | 140.90 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1511.35 | 140.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1498.20 | 140.90 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1488.90 | 140.90 | - | 0 | 800 | 0 | ||||
| 13 Jun | 1493.95 | 140.90 | - | 1,600 | 400 | 400 | ||||
| 12 Jun | 1485.20 | 97.10 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1495.75 | 97.10 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1499.75 | 97.10 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1533.60 | 97.10 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1472.25 | 97.10 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1430.10 | 97.10 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1393.65 | 97.10 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1405.90 | 97.10 | - | 0 | 0 | 0 | ||||
| 31 May | 1406.90 | 97.10 | - | 0 | 0 | 0 | ||||
For INFOSYS LIMITED - strike price 1380 expiring on 25JUL2024
Delta for 1380 CE is -
Historical price for 1380 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 244, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 244, 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 3 Jul INFY was trading at 1627.40. The strike last trading price was 244, 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 2 Jul INFY was trading at 1621.05. The strike last trading price was 244, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 168.25, 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 168.25, 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 168.25, 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 168.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 140.9, 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 140.9, 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 140.90, 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 140.90, 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 140.90, 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 140.90, 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 140.90, 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 13 Jun INFY was trading at 1493.95. The strike last trading price was 140.90, 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 12 Jun INFY was trading at 1485.20. The strike last trading price was 97.10, 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 97.10, 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 97.10, 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 97.10, 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 97.10, 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 97.10, 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 97.10, 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 97.10, 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 97.10, 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 | 0.85 | -0.45 | - | 1,02,800 | -22,400 | 1,37,200 |
| 4 Jul | 1650.65 | 1.3 | - | 22,000 | -4,800 | 1,59,600 | |
| 3 Jul | 1627.40 | 1.45 | - | 16,000 | -6,000 | 1,64,400 | |
| 2 Jul | 1621.05 | 1.7 | - | 54,800 | -4,000 | 1,66,400 | |
| 1 Jul | 1590.80 | 2.4 | - | 88,400 | -19,600 | 1,70,400 | |
| 28 Jun | 1566.75 | 2.9 | - | 1,92,000 | 42,000 | 1,90,000 | |
| 27 Jun | 1573.35 | 3.55 | - | 1,39,200 | 15,200 | 1,48,000 | |
| 26 Jun | 1540.70 | 5.15 | - | 33,200 | 6,800 | 1,32,800 | |
| 25 Jun | 1541.95 | 5 | - | 52,000 | 25,200 | 1,26,000 | |
| 24 Jun | 1527.15 | 5.85 | - | 69,600 | 26,000 | 1,00,800 | |
| 21 Jun | 1532.70 | 6.10 | - | 22,800 | 13,200 | 74,400 | |
| 20 Jun | 1515.40 | 8.20 | - | 9,200 | 4,000 | 61,600 | |
| 19 Jun | 1511.35 | 8.00 | - | 20,000 | 2,800 | 57,600 | |
| 18 Jun | 1498.20 | 7.05 | - | 20,800 | -1,200 | 54,800 | |
| 14 Jun | 1488.90 | 8.30 | - | 18,400 | 12,400 | 56,000 | |
| 13 Jun | 1493.95 | 9.45 | - | 18,400 | 16,000 | 43,600 | |
| 12 Jun | 1485.20 | 10.90 | - | 18,000 | 14,000 | 26,800 | |
| 11 Jun | 1495.75 | 9.25 | - | 1,200 | 400 | 12,000 | |
| 10 Jun | 1499.75 | 10.25 | - | 6,000 | 3,600 | 11,600 | |
| 7 Jun | 1533.60 | 10.00 | - | 1,200 | 800 | 8,000 | |
| 6 Jun | 1472.25 | 17.70 | - | 1,600 | 800 | 7,200 | |
| 5 Jun | 1430.10 | 31.95 | - | 1,200 | 0 | 6,400 | |
| 4 Jun | 1393.65 | 45.00 | - | 6,800 | 6,400 | 6,400 | |
| 3 Jun | 1405.90 | 34.30 | - | 0 | 0 | 0 | |
| 31 May | 1406.90 | 34.30 | - | 0 | 0 | 0 | |
For INFOSYS LIMITED - strike price 1380 expiring on 25JUL2024
Delta for 1380 PE is -
Historical price for 1380 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 137200
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 159600
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 164400
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 166400
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 170400
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 190000
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 148000
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 132800
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 126000
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 100800
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 6.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 74400
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 8.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 61600
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 57600
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 54800
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 8.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 56000
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 43600
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 10.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 26800
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 12000
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 11600
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 8000
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 17.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 7200
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 31.95, 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 4 Jun INFY was trading at 1393.65. The strike last trading price was 45.00, 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 3 Jun INFY was trading at 1405.90. The strike last trading price was 34.30, 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 34.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0