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 | 222.6 | 1.60 | - | 400 | 0 | 1,17,600 | |||
| 4 Jul | 1650.65 | 221 | - | 1,200 | 1,17,600 | 1,17,600 | ||||
| 3 Jul | 1627.40 | 182.7 | - | 0 | -5,600 | 0 | ||||
| 2 Jul | 1621.05 | 182.7 | - | 8,400 | -5,600 | 1,18,000 | ||||
| 1 Jul | 1590.80 | 153.45 | - | 6,000 | 800 | 1,23,600 | ||||
| 28 Jun | 1566.75 | 140 | - | 31,600 | 4,000 | 1,22,800 | ||||
| 27 Jun | 1573.35 | 146.95 | - | 1,75,600 | 72,800 | 1,18,800 | ||||
| 26 Jun | 1540.70 | 118.6 | - | 27,600 | 6,000 | 45,600 | ||||
| 25 Jun | 1541.95 | 121 | - | 4,800 | 2,400 | 39,600 | ||||
| 24 Jun | 1527.15 | 107.15 | - | 18,000 | 9,200 | 36,800 | ||||
| 21 Jun | 1532.70 | 111.25 | - | 15,200 | 7,200 | 27,600 | ||||
| 20 Jun | 1515.40 | 105.00 | - | 12,000 | 9,600 | 20,400 | ||||
| 19 Jun | 1511.35 | 99.50 | - | 8,400 | 4,000 | 10,800 | ||||
|
|
||||||||||
| 18 Jun | 1498.20 | 93.00 | - | 1,600 | 7,200 | 7,200 | ||||
| 14 Jun | 1488.90 | 94.10 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1493.95 | 94.10 | - | 0 | -2,000 | 0 | ||||
| 12 Jun | 1485.20 | 94.10 | - | 3,200 | -1,600 | 7,200 | ||||
| 11 Jun | 1495.75 | 99.90 | - | 400 | 0 | 8,400 | ||||
| 10 Jun | 1499.75 | 124.60 | - | 0 | -2,400 | 0 | ||||
| 7 Jun | 1533.60 | 124.60 | - | 8,400 | -2,800 | 8,800 | ||||
| 6 Jun | 1472.25 | 82.40 | - | 35,200 | 1,600 | 11,600 | ||||
| 5 Jun | 1430.10 | 56.40 | - | 8,000 | 10,000 | 10,000 | ||||
| 4 Jun | 1393.65 | 53.85 | - | 0 | 2,800 | 0 | ||||
| 3 Jun | 1405.90 | 53.85 | - | 8,400 | 2,800 | 6,800 | ||||
| 31 May | 1406.90 | 65.00 | - | 4,400 | 3,600 | 3,600 | ||||
| 30 May | 1427.45 | 94.90 | - | 0 | 0 | 0 | ||||
| 29 May | 1450.95 | 94.90 | - | 0 | 0 | 0 | ||||
| 28 May | 1467.05 | 94.90 | - | 0 | 0 | 0 | ||||
| 27 May | 1471.35 | 94.90 | - | 0 | 0 | 0 | ||||
| 24 May | 1465.10 | 94.90 | - | 0 | 0 | 0 | ||||
| 23 May | 1472.40 | 94.90 | - | 0 | 0 | 0 | ||||
| 22 May | 1454.80 | 94.90 | - | 0 | 0 | 0 | ||||
| 21 May | 1434.15 | 94.90 | - | 0 | 0 | 0 | ||||
| 17 May | 1444.30 | 94.90 | - | 0 | 0 | 0 | ||||
| 16 May | 1453.35 | 94.90 | - | 0 | 0 | 0 | ||||
| 15 May | 1419.95 | 94.90 | - | 0 | 0 | 0 | ||||
| 13 May | 1423.45 | 0.00 | - | 0 | 0 | 0 | ||||
For INFOSYS LIMITED - strike price 1440 expiring on 25JUL2024
Delta for 1440 CE is -
Historical price for 1440 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 222.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117600
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 221, which was lower than the previous day. The implied volatity was -, the open interest changed by 117600 which increased total open position to 117600
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 182.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 0
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 182.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 118000
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 153.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 123600
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 140, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 122800
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 146.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 118800
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 118.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 45600
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 121, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 39600
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 107.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 36800
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 111.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 27600
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 20400
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 99.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 10800
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 93.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 94.10, 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 13 Jun INFY was trading at 1493.95. The strike last trading price was 94.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 0
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 94.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 7200
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 99.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 124.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 0
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 124.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 8800
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 82.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 11600
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 56.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 4 Jun INFY was trading at 1393.65. The strike last trading price was 53.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 53.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 6800
On 31 May INFY was trading at 1406.90. The strike last trading price was 65.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 30 May INFY was trading at 1427.45. The strike last trading price was 94.90, 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 29 May INFY was trading at 1450.95. The strike last trading price was 94.90, 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 28 May INFY was trading at 1467.05. The strike last trading price was 94.90, 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 27 May INFY was trading at 1471.35. The strike last trading price was 94.90, 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 24 May INFY was trading at 1465.10. The strike last trading price was 94.90, 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 23 May INFY was trading at 1472.40. The strike last trading price was 94.90, 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 22 May INFY was trading at 1454.80. The strike last trading price was 94.90, 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 21 May INFY was trading at 1434.15. The strike last trading price was 94.90, 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 17 May INFY was trading at 1444.30. The strike last trading price was 94.90, 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 16 May INFY was trading at 1453.35. The strike last trading price was 94.90, 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 15 May INFY was trading at 1419.95. The strike last trading price was 94.90, 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 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 | 2.15 | -0.15 | - | 2,22,400 | 6,800 | 2,00,000 |
| 4 Jul | 1650.65 | 2.3 | - | 2,22,400 | -16,400 | 1,93,200 | |
| 3 Jul | 1627.40 | 2.95 | - | 2,44,400 | 37,200 | 2,09,600 | |
| 2 Jul | 1621.05 | 3.45 | - | 3,14,000 | -35,600 | 1,73,200 | |
| 1 Jul | 1590.80 | 5.25 | - | 4,18,800 | 4,800 | 2,08,800 | |
| 28 Jun | 1566.75 | 6.8 | - | 3,74,000 | 5,200 | 2,04,000 | |
| 27 Jun | 1573.35 | 7.7 | - | 4,60,800 | -27,600 | 1,98,800 | |
| 26 Jun | 1540.70 | 11.4 | - | 1,83,200 | 59,200 | 2,25,200 | |
| 25 Jun | 1541.95 | 11.3 | - | 95,600 | 16,000 | 1,66,000 | |
| 24 Jun | 1527.15 | 13.95 | - | 1,05,200 | 24,000 | 1,50,000 | |
| 21 Jun | 1532.70 | 14.25 | - | 2,12,800 | -32,000 | 1,26,800 | |
| 20 Jun | 1515.40 | 19.15 | - | 47,600 | 23,600 | 1,58,800 | |
| 19 Jun | 1511.35 | 19.40 | - | 78,800 | 10,800 | 1,35,200 | |
| 18 Jun | 1498.20 | 18.40 | - | 88,000 | 58,800 | 1,24,400 | |
| 14 Jun | 1488.90 | 22.00 | - | 16,400 | 7,600 | 65,600 | |
| 13 Jun | 1493.95 | 21.55 | - | 3,600 | 1,200 | 58,800 | |
| 12 Jun | 1485.20 | 25.15 | - | 30,400 | 5,200 | 57,200 | |
| 11 Jun | 1495.75 | 23.10 | - | 18,000 | 11,200 | 51,600 | |
| 10 Jun | 1499.75 | 23.50 | - | 30,800 | 27,200 | 40,000 | |
| 7 Jun | 1533.60 | 18.15 | - | 20,400 | 11,600 | 12,400 | |
| 6 Jun | 1472.25 | 32.50 | - | 800 | 0 | 800 | |
| 5 Jun | 1430.10 | 62.50 | - | 0 | 800 | 800 | |
| 4 Jun | 1393.65 | 62.50 | - | 0 | 0 | 0 | |
| 3 Jun | 1405.90 | 62.50 | - | 800 | 0 | 0 | |
| 31 May | 1406.90 | 64.20 | - | 800 | 400 | 400 | |
| 30 May | 1427.45 | 70.45 | - | 0 | 0 | 0 | |
| 29 May | 1450.95 | 70.45 | - | 0 | 0 | 0 | |
| 28 May | 1467.05 | 70.45 | - | 0 | 0 | 0 | |
| 27 May | 1471.35 | 70.45 | - | 0 | 0 | 0 | |
| 24 May | 1465.10 | 70.45 | - | 0 | 0 | 0 | |
| 23 May | 1472.40 | 70.45 | - | 0 | 0 | 0 | |
| 22 May | 1454.80 | 70.45 | - | 0 | 0 | 0 | |
| 21 May | 1434.15 | 70.45 | - | 0 | 0 | 0 | |
| 17 May | 1444.30 | 70.45 | - | 0 | 0 | 0 | |
| 16 May | 1453.35 | 70.45 | - | 0 | 0 | 0 | |
| 15 May | 1419.95 | 70.45 | - | 0 | 0 | 0 | |
| 13 May | 1423.45 | 70.45 | - | 0 | 0 | 0 | |
For INFOSYS LIMITED - strike price 1440 expiring on 25JUL2024
Delta for 1440 PE is -
Historical price for 1440 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 200000
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -16400 which decreased total open position to 193200
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 37200 which increased total open position to 209600
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -35600 which decreased total open position to 173200
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 208800
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 204000
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 7.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -27600 which decreased total open position to 198800
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 11.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 59200 which increased total open position to 225200
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 11.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 166000
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 13.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 150000
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 126800
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 19.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 158800
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 19.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 135200
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 18.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 124400
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 65600
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 58800
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 25.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 57200
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 23.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 51600
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 40000
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 18.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 12400
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 32.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 62.50, 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 4 Jun INFY was trading at 1393.65. 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 0
On 3 Jun INFY was trading at 1405.90. 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 0
On 31 May INFY was trading at 1406.90. The strike last trading price was 64.20, 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 30 May INFY was trading at 1427.45. The strike last trading price was 70.45, 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 70.45, 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 70.45, 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 70.45, 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 70.45, 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 70.45, 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 70.45, 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 70.45, 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 70.45, 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 70.45, 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 70.45, 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 70.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0