INFY
INFOSYS LIMITED
Historical option data for INFY
26 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 26 Jul | 1878.90 | 429 | 0.00 | - | 0 | 400 | 0 | |||
| 25 Jul | 1824.85 | 429 | - | 2,000 | 400 | 11,600 | ||||
| 24 Jul | 1833.95 | 440 | - | 400 | 800 | 11,200 | ||||
| 23 Jul | 1836.90 | 425 | - | 1,600 | 1,600 | 10,400 | ||||
| 22 Jul | 1810.85 | 418 | - | 6,800 | 6,800 | 8,800 | ||||
| 19 Jul | 1792.95 | 425 | - | 2,400 | 2,000 | 2,000 | ||||
| 18 Jul | 1758.05 | 106.65 | - | 0 | 0 | 0 | ||||
| 16 Jul | 1726.05 | 106.65 | - | 0 | 0 | 0 | ||||
| 15 Jul | 1707.05 | 106.65 | - | 0 | 0 | 0 | ||||
| 12 Jul | 1711.75 | 106.65 | - | 0 | 0 | 0 | ||||
| 11 Jul | 1652.70 | 106.65 | - | 0 | 0 | 0 | ||||
| 10 Jul | 1648.25 | 106.65 | - | 0 | 0 | 0 | ||||
| 9 Jul | 1657.15 | 106.65 | - | 0 | 0 | 0 | ||||
| 8 Jul | 1661.65 | 106.65 | - | 0 | 0 | 0 | ||||
| 5 Jul | 1647.45 | 106.65 | - | 0 | 0 | 0 | ||||
| 4 Jul | 1650.65 | 106.65 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1627.40 | 106.65 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1621.05 | 106.65 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1590.80 | 106.65 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1566.75 | 106.65 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1573.35 | 106.65 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1540.70 | 106.65 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1541.95 | 106.65 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1527.15 | 106.65 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1532.70 | 106.65 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1515.40 | 106.65 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Jun | 1511.35 | 106.65 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1498.20 | 106.65 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1488.90 | 106.65 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1493.95 | 106.65 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1485.20 | 106.65 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1495.75 | 106.65 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1499.75 | 106.65 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1533.60 | 106.65 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1472.25 | 106.65 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1430.10 | 106.65 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1393.65 | 106.65 | - | 0 | 0 | 0 | ||||
For INFOSYS LIMITED - strike price 1400 expiring on 29AUG2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 26 Jul INFY was trading at 1878.90. The strike last trading price was 429, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 25 Jul INFY was trading at 1824.85. The strike last trading price was 429, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 11600
On 24 Jul INFY was trading at 1833.95. The strike last trading price was 440, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 11200
On 23 Jul INFY was trading at 1836.90. The strike last trading price was 425, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 10400
On 22 Jul INFY was trading at 1810.85. The strike last trading price was 418, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 8800
On 19 Jul INFY was trading at 1792.95. The strike last trading price was 425, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 18 Jul INFY was trading at 1758.05. The strike last trading price was 106.65, 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 Jul INFY was trading at 1726.05. The strike last trading price was 106.65, 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 Jul INFY was trading at 1707.05. The strike last trading price was 106.65, 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 12 Jul INFY was trading at 1711.75. The strike last trading price was 106.65, 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 11 Jul INFY was trading at 1652.70. The strike last trading price was 106.65, 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 10 Jul INFY was trading at 1648.25. The strike last trading price was 106.65, 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 9 Jul INFY was trading at 1657.15. The strike last trading price was 106.65, 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 8 Jul INFY was trading at 1661.65. The strike last trading price was 106.65, 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 5 Jul INFY was trading at 1647.45. The strike last trading price was 106.65, 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 4 Jul INFY was trading at 1650.65. The strike last trading price was 106.65, 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 3 Jul INFY was trading at 1627.40. The strike last trading price was 106.65, 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 2 Jul INFY was trading at 1621.05. The strike last trading price was 106.65, 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 1 Jul INFY was trading at 1590.80. The strike last trading price was 106.65, 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 Jun INFY was trading at 1566.75. The strike last trading price was 106.65, 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 Jun INFY was trading at 1573.35. The strike last trading price was 106.65, 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 26 Jun INFY was trading at 1540.70. The strike last trading price was 106.65, 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 25 Jun INFY was trading at 1541.95. The strike last trading price was 106.65, 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 Jun INFY was trading at 1527.15. The strike last trading price was 106.65, 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 Jun INFY was trading at 1532.70. The strike last trading price was 106.65, 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 20 Jun INFY was trading at 1515.40. The strike last trading price was 106.65, 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 19 Jun INFY was trading at 1511.35. The strike last trading price was 106.65, 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 Jun INFY was trading at 1498.20. The strike last trading price was 106.65, 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 14 Jun INFY was trading at 1488.90. The strike last trading price was 106.65, 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 Jun INFY was trading at 1493.95. The strike last trading price was 106.65, 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 12 Jun INFY was trading at 1485.20. The strike last trading price was 106.65, 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 11 Jun INFY was trading at 1495.75. The strike last trading price was 106.65, 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 10 Jun INFY was trading at 1499.75. The strike last trading price was 106.65, 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 7 Jun INFY was trading at 1533.60. The strike last trading price was 106.65, 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 6 Jun INFY was trading at 1472.25. The strike last trading price was 106.65, 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 5 Jun INFY was trading at 1430.10. The strike last trading price was 106.65, 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 4 Jun INFY was trading at 1393.65. The strike last trading price was 106.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 26 Jul | 1878.90 | 0.85 | -0.45 | - | 30,400 | 6,400 | 95,600 |
| 25 Jul | 1824.85 | 1.3 | - | 27,600 | 3,200 | 89,200 | |
| 24 Jul | 1833.95 | 1.45 | - | 12,000 | 2,400 | 86,000 | |
| 23 Jul | 1836.90 | 1.75 | - | 16,000 | -800 | 83,600 | |
| 22 Jul | 1810.85 | 1.5 | - | 20,800 | -7,200 | 84,400 | |
| 19 Jul | 1792.95 | 1.9 | - | 73,600 | -1,200 | 91,600 | |
| 18 Jul | 1758.05 | 3.55 | - | 35,200 | 14,800 | 92,800 | |
| 16 Jul | 1726.05 | 4 | - | 3,200 | 800 | 78,000 | |
| 15 Jul | 1707.05 | 3.8 | - | 6,000 | 400 | 77,200 | |
| 12 Jul | 1711.75 | 4 | - | 22,000 | 6,800 | 76,800 | |
| 11 Jul | 1652.70 | 4.85 | - | 2,000 | 800 | 70,000 | |
| 10 Jul | 1648.25 | 5 | - | 7,600 | 3,600 | 69,200 | |
| 9 Jul | 1657.15 | 4.25 | - | 11,600 | 400 | 65,600 | |
| 8 Jul | 1661.65 | 4.45 | - | 10,000 | 4,400 | 65,200 | |
| 5 Jul | 1647.45 | 4.65 | - | 5,200 | 1,600 | 60,800 | |
| 4 Jul | 1650.65 | 4.7 | - | 14,400 | -1,200 | 59,200 | |
| 3 Jul | 1627.40 | 4.8 | - | 16,400 | -3,200 | 60,400 | |
| 2 Jul | 1621.05 | 6.6 | - | 19,600 | -3,200 | 64,000 | |
| 1 Jul | 1590.80 | 7.5 | - | 12,800 | 400 | 67,200 | |
| 28 Jun | 1566.75 | 8.4 | - | 37,200 | -400 | 66,800 | |
| 27 Jun | 1573.35 | 9.25 | - | 14,400 | -6,400 | 67,200 | |
| 26 Jun | 1540.70 | 12 | - | 12,400 | 0 | 73,200 | |
| 25 Jun | 1541.95 | 12.1 | - | 12,000 | 4,800 | 73,200 | |
| 24 Jun | 1527.15 | 13.2 | - | 15,200 | 3,600 | 68,400 | |
| 21 Jun | 1532.70 | 12.60 | - | 33,200 | 2,000 | 64,400 | |
| 20 Jun | 1515.40 | 16.30 | - | 2,000 | 1,200 | 62,400 | |
| 19 Jun | 1511.35 | 16.00 | - | 9,200 | 3,600 | 61,200 | |
| 18 Jun | 1498.20 | 15.10 | - | 11,600 | 0 | 57,200 | |
| 14 Jun | 1488.90 | 17.50 | - | 16,800 | 12,800 | 57,200 | |
| 13 Jun | 1493.95 | 18.00 | - | 3,200 | 1,600 | 44,000 | |
| 12 Jun | 1485.20 | 21.40 | - | 14,400 | 8,000 | 42,400 | |
| 11 Jun | 1495.75 | 18.50 | - | 16,400 | 13,600 | 34,400 | |
| 10 Jun | 1499.75 | 19.90 | - | 15,200 | 14,000 | 20,400 | |
| 7 Jun | 1533.60 | 18.50 | - | 9,200 | -400 | 6,400 | |
| 6 Jun | 1472.25 | 25.10 | - | 8,400 | 6,400 | 6,800 | |
| 5 Jun | 1430.10 | 45.00 | - | 400 | 400 | 400 | |
| 4 Jun | 1393.65 | 80.00 | - | 400 | 0 | 0 | |
For INFOSYS LIMITED - strike price 1400 expiring on 29AUG2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 26 Jul INFY was trading at 1878.90. 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 6400 which increased total open position to 95600
On 25 Jul INFY was trading at 1824.85. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 89200
On 24 Jul INFY was trading at 1833.95. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 86000
On 23 Jul INFY was trading at 1836.90. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 83600
On 22 Jul INFY was trading at 1810.85. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 84400
On 19 Jul INFY was trading at 1792.95. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 91600
On 18 Jul INFY was trading at 1758.05. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 92800
On 16 Jul INFY was trading at 1726.05. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 78000
On 15 Jul INFY was trading at 1707.05. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 77200
On 12 Jul INFY was trading at 1711.75. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 76800
On 11 Jul INFY was trading at 1652.70. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 70000
On 10 Jul INFY was trading at 1648.25. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 69200
On 9 Jul INFY was trading at 1657.15. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 65600
On 8 Jul INFY was trading at 1661.65. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 65200
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 60800
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 59200
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 4.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 60400
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 6.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 64000
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 67200
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 66800
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 67200
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73200
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 12.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 73200
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 13.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 68400
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 12.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 64400
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 16.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 62400
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 61200
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 15.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57200
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 57200
On 13 Jun INFY was trading at 1493.95. 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 44000
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 21.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 42400
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 34400
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 19.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 20400
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 6400
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 25.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 6800
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 45.00, 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 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0