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 | 240.5 | 0.00 | - | 0 | 65,200 | 0 | |||
| 4 Jul | 1650.65 | 240.5 | - | 6,800 | 65,200 | 65,200 | ||||
| 3 Jul | 1627.40 | 206.75 | - | 0 | -800 | 0 | ||||
| 2 Jul | 1621.05 | 206.75 | - | 2,000 | 68,400 | 68,400 | ||||
| 1 Jul | 1590.80 | 160.25 | - | 0 | -400 | 0 | ||||
| 28 Jun | 1566.75 | 160.25 | - | 2,400 | -400 | 69,600 | ||||
|
|
||||||||||
| 27 Jun | 1573.35 | 160 | - | 39,600 | 31,600 | 70,000 | ||||
| 26 Jun | 1540.70 | 137 | - | 800 | 800 | 37,600 | ||||
| 25 Jun | 1541.95 | 136.05 | - | 2,000 | 400 | 36,800 | ||||
| 24 Jun | 1527.15 | 120.25 | - | 3,600 | 2,000 | 36,000 | ||||
| 21 Jun | 1532.70 | 130.90 | - | 29,600 | 21,200 | 33,600 | ||||
| 20 Jun | 1515.40 | 119.40 | - | 7,600 | 0 | 10,400 | ||||
| 19 Jun | 1511.35 | 115.50 | - | 3,200 | 1,600 | 10,400 | ||||
| 18 Jun | 1498.20 | 105.45 | - | 5,600 | 8,800 | 8,800 | ||||
| 14 Jun | 1488.90 | 139.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1493.95 | 139.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1485.20 | 139.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1495.75 | 139.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1499.75 | 139.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1533.60 | 139.00 | - | 2,800 | -400 | 9,200 | ||||
| 6 Jun | 1472.25 | 95.00 | - | 4,400 | -400 | 9,600 | ||||
| 5 Jun | 1430.10 | 69.65 | - | 9,600 | 4,000 | 10,000 | ||||
| 4 Jun | 1393.65 | 60.00 | - | 2,400 | 1,200 | 6,000 | ||||
| 3 Jun | 1405.90 | 63.00 | - | 3,200 | 2,400 | 4,800 | ||||
| 31 May | 1406.90 | 77.00 | - | 4,400 | 2,000 | 2,000 | ||||
For INFOSYS LIMITED - strike price 1420 expiring on 25JUL2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 240.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 65200 which increased total open position to 0
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 240.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 65200 which increased total open position to 65200
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 206.75, 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 2 Jul INFY was trading at 1621.05. The strike last trading price was 206.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 68400
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 160.25, 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 28 Jun INFY was trading at 1566.75. The strike last trading price was 160.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 69600
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 160, which was lower than the previous day. The implied volatity was -, the open interest changed by 31600 which increased total open position to 70000
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 137, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 37600
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 136.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 36800
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 120.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 36000
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 130.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 21200 which increased total open position to 33600
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 119.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 115.50, 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 18 Jun INFY was trading at 1498.20. The strike last trading price was 105.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 8800
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 139.00, 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 Jun INFY was trading at 1493.95. The strike last trading price was 139.00, 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 12 Jun INFY was trading at 1485.20. The strike last trading price was 139.00, 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 139.00, 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 139.00, 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 139.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 9200
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 9600
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 69.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 10000
On 4 Jun INFY was trading at 1393.65. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6000
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 63.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4800
On 31 May INFY was trading at 1406.90. The strike last trading price was 77.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1647.45 | 1.8 | -0.05 | - | 74,000 | -18,800 | 95,200 |
| 4 Jul | 1650.65 | 1.85 | - | 96,400 | -10,000 | 1,14,000 | |
| 3 Jul | 1627.40 | 2.25 | - | 1,30,800 | -12,400 | 1,24,000 | |
| 2 Jul | 1621.05 | 2.65 | - | 2,55,200 | -20,400 | 1,36,800 | |
| 1 Jul | 1590.80 | 3.8 | - | 2,08,000 | 18,800 | 1,57,200 | |
| 28 Jun | 1566.75 | 5.15 | - | 2,08,800 | 9,200 | 1,38,400 | |
| 27 Jun | 1573.35 | 5.9 | - | 2,41,200 | 2,000 | 1,29,200 | |
| 26 Jun | 1540.70 | 8.4 | - | 85,200 | 1,200 | 1,26,800 | |
| 25 Jun | 1541.95 | 8.2 | - | 80,400 | 42,400 | 1,25,600 | |
| 24 Jun | 1527.15 | 10.15 | - | 49,600 | 19,600 | 83,200 | |
| 21 Jun | 1532.70 | 10.15 | - | 70,000 | -400 | 64,000 | |
| 20 Jun | 1515.40 | 14.50 | - | 34,400 | 13,200 | 64,400 | |
| 19 Jun | 1511.35 | 14.65 | - | 54,800 | 3,200 | 51,200 | |
| 18 Jun | 1498.20 | 13.60 | - | 31,200 | 15,200 | 48,000 | |
| 14 Jun | 1488.90 | 15.90 | - | 16,400 | 6,000 | 32,800 | |
| 13 Jun | 1493.95 | 15.00 | - | 1,200 | 0 | 26,800 | |
| 12 Jun | 1485.20 | 19.90 | - | 4,800 | 400 | 24,800 | |
| 11 Jun | 1495.75 | 16.25 | - | 400 | 0 | 24,000 | |
| 10 Jun | 1499.75 | 18.00 | - | 27,200 | 20,000 | 23,600 | |
| 7 Jun | 1533.60 | 17.90 | - | 6,400 | -800 | 3,600 | |
| 6 Jun | 1472.25 | 26.05 | - | 12,000 | -1,200 | 4,400 | |
| 5 Jun | 1430.10 | 42.00 | - | 5,600 | 1,600 | 5,600 | |
| 4 Jun | 1393.65 | 65.00 | - | 4,400 | 4,000 | 4,000 | |
| 3 Jun | 1405.90 | 50.55 | - | 0 | 0 | 0 | |
| 31 May | 1406.90 | 50.55 | - | 0 | 0 | 0 | |
For INFOSYS LIMITED - strike price 1420 expiring on 25JUL2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -18800 which decreased total open position to 95200
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 114000
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 124000
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -20400 which decreased total open position to 136800
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 157200
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 138400
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 5.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 129200
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 126800
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 8.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 125600
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 83200
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 64000
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 64400
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 14.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 51200
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 13.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 48000
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 15.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 32800
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26800
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 19.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 24800
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 16.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 23600
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 17.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 3600
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 26.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 4400
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 5600
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 4000 which increased total open position to 4000
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 50.55, 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 50.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0