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 | 249 | -3.65 | - | 4,400 | -6,000 | 2,59,200 | |||
| 4 Jul | 1650.65 | 252.65 | - | 95,200 | -73,200 | 2,65,200 | ||||
| 3 Jul | 1627.40 | 234.25 | - | 4,800 | -2,000 | 3,38,400 | ||||
| 2 Jul | 1621.05 | 219.85 | - | 70,800 | 17,200 | 3,40,800 | ||||
| 1 Jul | 1590.80 | 195.05 | - | 27,600 | 0 | 3,23,600 | ||||
| 28 Jun | 1566.75 | 176.4 | - | 78,000 | -3,600 | 3,23,600 | ||||
| 27 Jun | 1573.35 | 186 | - | 1,96,000 | 64,800 | 3,27,200 | ||||
| 26 Jun | 1540.70 | 151.5 | - | 1,44,000 | 79,200 | 2,62,000 | ||||
| 25 Jun | 1541.95 | 154.9 | - | 44,000 | 18,400 | 1,82,800 | ||||
| 24 Jun | 1527.15 | 140.5 | - | 80,000 | 36,000 | 1,64,000 | ||||
| 21 Jun | 1532.70 | 144.30 | - | 1,02,000 | -13,600 | 1,28,000 | ||||
| 20 Jun | 1515.40 | 136.05 | - | 67,200 | -3,600 | 1,42,000 | ||||
| 19 Jun | 1511.35 | 131.00 | - | 61,200 | 31,200 | 1,45,600 | ||||
| 18 Jun | 1498.20 | 116.70 | - | 21,600 | 13,600 | 1,14,000 | ||||
| 14 Jun | 1488.90 | 112.00 | - | 16,000 | 1,200 | 1,00,400 | ||||
| 13 Jun | 1493.95 | 118.30 | - | 12,000 | -1,200 | 96,800 | ||||
| 12 Jun | 1485.20 | 115.60 | - | 10,000 | 3,600 | 97,600 | ||||
| 11 Jun | 1495.75 | 124.60 | - | 3,600 | 2,000 | 93,600 | ||||
| 10 Jun | 1499.75 | 125.00 | - | 5,200 | 2,800 | 91,200 | ||||
| 7 Jun | 1533.60 | 158.50 | - | 52,400 | -34,000 | 88,800 | ||||
|
|
||||||||||
| 6 Jun | 1472.25 | 110.00 | - | 29,200 | -5,600 | 1,22,800 | ||||
| 5 Jun | 1430.10 | 80.90 | - | 73,600 | 16,000 | 1,28,400 | ||||
| 4 Jun | 1393.65 | 65.00 | - | 46,000 | 15,200 | 1,12,400 | ||||
| 3 Jun | 1405.90 | 74.00 | - | 31,600 | 20,800 | 97,200 | ||||
| 31 May | 1406.90 | 75.15 | - | 98,400 | 73,200 | 76,000 | ||||
| 30 May | 1427.45 | 73.00 | - | 3,200 | 1,200 | 2,800 | ||||
| 29 May | 1450.95 | 100.00 | - | 400 | 0 | 1,600 | ||||
| 28 May | 1467.05 | 90.00 | - | 0 | 0 | 0 | ||||
| 27 May | 1471.35 | 90.00 | - | 0 | 0 | 0 | ||||
| 24 May | 1465.10 | 90.00 | - | 0 | 0 | 0 | ||||
| 23 May | 1472.40 | 90.00 | - | 0 | 0 | 0 | ||||
| 22 May | 1454.80 | 90.00 | - | 0 | 0 | 0 | ||||
| 21 May | 1434.15 | 90.00 | - | 0 | 0 | 0 | ||||
| 18 May | 1443.65 | 90.00 | - | 0 | 0 | 1,600 | ||||
| 17 May | 1444.30 | 90.00 | - | 0 | 0 | 0 | ||||
| 16 May | 1453.35 | 90.00 | - | 400 | 0 | 2,000 | ||||
| 15 May | 1419.95 | 85.35 | - | 0 | 800 | 0 | ||||
| 14 May | 1424.70 | 85.35 | - | 800 | 1,600 | 1,600 | ||||
| 13 May | 1423.45 | 110.00 | - | 0 | 0 | 0 | ||||
For INFOSYS LIMITED - strike price 1400 expiring on 25JUL2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 249, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 259200
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 252.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -73200 which decreased total open position to 265200
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 234.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 338400
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 219.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 340800
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 195.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 323600
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 176.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 323600
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 186, which was lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 327200
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 151.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 262000
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 154.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 182800
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 140.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 164000
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 144.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 128000
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 136.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 142000
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 131.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 145600
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 116.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 114000
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 112.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 100400
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 118.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 96800
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 115.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 97600
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 124.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 93600
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 125.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 91200
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 158.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 88800
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 122800
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 80.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 128400
On 4 Jun INFY was trading at 1393.65. The strike last trading price was 65.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 112400
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 74.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 97200
On 31 May INFY was trading at 1406.90. The strike last trading price was 75.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 73200 which increased total open position to 76000
On 30 May INFY was trading at 1427.45. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2800
On 29 May INFY was trading at 1450.95. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 28 May INFY was trading at 1467.05. The strike last trading price was 90.00, 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 90.00, 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 90.00, 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 90.00, 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 90.00, 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 90.00, 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 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 17 May INFY was trading at 1444.30. The strike last trading price was 90.00, 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 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 15 May INFY was trading at 1419.95. The strike last trading price was 85.35, 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 14 May INFY was trading at 1424.70. The strike last trading price was 85.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 13 May INFY was trading at 1423.45. The strike last trading price was 110.00, 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 | 1.35 | -0.15 | - | 2,14,800 | -44,000 | 5,22,400 |
| 4 Jul | 1650.65 | 1.5 | - | 1,61,200 | 8,000 | 5,66,400 | |
| 3 Jul | 1627.40 | 1.7 | - | 2,72,800 | -36,800 | 5,58,400 | |
| 2 Jul | 1621.05 | 2.1 | - | 4,48,400 | -21,200 | 5,97,200 | |
| 1 Jul | 1590.80 | 3 | - | 6,57,600 | 53,600 | 6,18,400 | |
| 28 Jun | 1566.75 | 3.85 | - | 4,48,800 | 20,000 | 5,64,800 | |
| 27 Jun | 1573.35 | 4.6 | - | 6,62,800 | -1,26,000 | 5,44,800 | |
| 26 Jun | 1540.70 | 6.25 | - | 2,89,200 | -32,400 | 6,70,800 | |
| 25 Jun | 1541.95 | 6.3 | - | 3,48,400 | 70,800 | 7,03,200 | |
| 24 Jun | 1527.15 | 7.75 | - | 3,08,400 | 1,47,600 | 6,33,200 | |
| 21 Jun | 1532.70 | 8.00 | - | 5,18,000 | 1,600 | 4,85,600 | |
| 20 Jun | 1515.40 | 10.75 | - | 3,34,400 | 42,800 | 4,83,200 | |
| 19 Jun | 1511.35 | 10.95 | - | 3,20,800 | 95,200 | 4,40,400 | |
| 18 Jun | 1498.20 | 9.85 | - | 2,66,000 | 12,400 | 3,45,600 | |
| 14 Jun | 1488.90 | 12.55 | - | 1,11,600 | 30,000 | 3,33,200 | |
| 13 Jun | 1493.95 | 12.70 | - | 1,17,200 | 20,400 | 3,03,200 | |
| 12 Jun | 1485.20 | 14.95 | - | 1,26,800 | 52,400 | 2,82,400 | |
| 11 Jun | 1495.75 | 13.30 | - | 55,200 | 33,600 | 2,30,400 | |
| 10 Jun | 1499.75 | 13.90 | - | 1,55,600 | 76,000 | 1,95,600 | |
| 7 Jun | 1533.60 | 11.50 | - | 1,50,400 | 5,200 | 1,19,600 | |
| 6 Jun | 1472.25 | 20.25 | - | 1,76,400 | -22,400 | 1,14,400 | |
| 5 Jun | 1430.10 | 37.25 | - | 62,400 | -12,000 | 1,36,800 | |
| 4 Jun | 1393.65 | 54.25 | - | 94,000 | 31,200 | 1,48,800 | |
| 3 Jun | 1405.90 | 43.30 | - | 58,000 | 14,400 | 1,17,600 | |
| 31 May | 1406.90 | 48.55 | - | 1,11,600 | 25,200 | 1,02,800 | |
| 30 May | 1427.45 | 50.45 | - | 24,400 | 6,000 | 77,600 | |
| 29 May | 1450.95 | 43.50 | - | 35,200 | 8,800 | 71,600 | |
| 28 May | 1467.05 | 40.25 | - | 16,400 | 800 | 61,600 | |
| 27 May | 1471.35 | 37.55 | - | 13,600 | -800 | 61,200 | |
| 24 May | 1465.10 | 41.80 | - | 17,200 | 9,200 | 62,000 | |
| 23 May | 1472.40 | 41.65 | - | 31,200 | 16,800 | 52,000 | |
| 22 May | 1454.80 | 45.55 | - | 13,600 | 2,800 | 34,800 | |
| 21 May | 1434.15 | 49.00 | - | 4,400 | 1,600 | 31,600 | |
| 18 May | 1443.65 | 48.25 | - | 0 | 400 | 0 | |
| 17 May | 1444.30 | 48.25 | - | 12,800 | -400 | 29,200 | |
| 16 May | 1453.35 | 47.70 | - | 9,600 | 2,400 | 29,600 | |
| 15 May | 1419.95 | 60.00 | - | 3,200 | 2,800 | 26,800 | |
| 14 May | 1424.70 | 56.90 | - | 4,000 | 3,600 | 23,600 | |
| 13 May | 1423.45 | 62.50 | - | 400 | 0 | 20,000 | |
For INFOSYS LIMITED - strike price 1400 expiring on 25JUL2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 522400
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 566400
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -36800 which decreased total open position to 558400
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -21200 which decreased total open position to 597200
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 53600 which increased total open position to 618400
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 564800
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -126000 which decreased total open position to 544800
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 670800
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 6.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 70800 which increased total open position to 703200
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 147600 which increased total open position to 633200
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 485600
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 42800 which increased total open position to 483200
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 95200 which increased total open position to 440400
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 345600
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 333200
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 12.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 303200
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 52400 which increased total open position to 282400
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 13.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 230400
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 13.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 195600
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 119600
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 114400
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 37.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 136800
On 4 Jun INFY was trading at 1393.65. The strike last trading price was 54.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 148800
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 43.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 117600
On 31 May INFY was trading at 1406.90. The strike last trading price was 48.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 102800
On 30 May INFY was trading at 1427.45. The strike last trading price was 50.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 77600
On 29 May INFY was trading at 1450.95. The strike last trading price was 43.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 71600
On 28 May INFY was trading at 1467.05. The strike last trading price was 40.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 61600
On 27 May INFY was trading at 1471.35. The strike last trading price was 37.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 61200
On 24 May INFY was trading at 1465.10. The strike last trading price was 41.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 62000
On 23 May INFY was trading at 1472.40. The strike last trading price was 41.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 52000
On 22 May INFY was trading at 1454.80. The strike last trading price was 45.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 34800
On 21 May INFY was trading at 1434.15. The strike last trading price was 49.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 31600
On 18 May INFY was trading at 1443.65. The strike last trading price was 48.25, 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 17 May INFY was trading at 1444.30. The strike last trading price was 48.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 29200
On 16 May INFY was trading at 1453.35. The strike last trading price was 47.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 29600
On 15 May INFY was trading at 1419.95. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 26800
On 14 May INFY was trading at 1424.70. The strike last trading price was 56.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 23600
On 13 May INFY was trading at 1423.45. The strike last trading price was 62.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000