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 | 183.05 | -14.45 | - | 2,400 | -400 | 36,400 | |||
| 4 Jul | 1650.65 | 197.5 | - | 6,800 | -400 | 36,800 | ||||
| 3 Jul | 1627.40 | 182 | - | 3,200 | -2,400 | 37,200 | ||||
| 2 Jul | 1621.05 | 171 | - | 5,200 | -2,400 | 40,000 | ||||
| 1 Jul | 1590.80 | 139.05 | - | 22,000 | 8,400 | 42,400 | ||||
| 28 Jun | 1566.75 | 123.35 | - | 17,200 | 2,400 | 34,000 | ||||
| 27 Jun | 1573.35 | 129.75 | - | 33,600 | -2,800 | 31,600 | ||||
| 26 Jun | 1540.70 | 99.4 | - | 9,200 | 1,600 | 34,000 | ||||
| 25 Jun | 1541.95 | 104.65 | - | 13,600 | 8,000 | 32,400 | ||||
| 24 Jun | 1527.15 | 92.35 | - | 2,400 | 1,200 | 24,000 | ||||
| 21 Jun | 1532.70 | 94.70 | - | 9,600 | 400 | 23,200 | ||||
| 20 Jun | 1515.40 | 90.10 | - | 8,400 | 4,400 | 22,000 | ||||
| 19 Jun | 1511.35 | 88.65 | - | 20,000 | 12,800 | 17,600 | ||||
| 18 Jun | 1498.20 | 80.85 | - | 5,200 | 4,400 | 4,400 | ||||
| 14 Jun | 1488.90 | 72.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1493.95 | 72.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1485.20 | 72.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1495.75 | 72.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1499.75 | 72.00 | - | 0 | 400 | 0 | ||||
| 7 Jun | 1533.60 | 72.00 | - | 400 | 0 | 0 | ||||
| 6 Jun | 1472.25 | 54.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1430.10 | 54.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1393.65 | 54.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1405.90 | 54.50 | - | 0 | 0 | 0 | ||||
| 31 May | 1406.90 | 54.50 | - | 0 | 0 | 0 | ||||
For INFOSYS LIMITED - strike price 1460 expiring on 25JUL2024
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 183.05, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 36400
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 197.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 36800
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 182, which was lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 37200
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 171, which was lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 40000
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 139.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 42400
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 123.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 34000
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 129.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 31600
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 99.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 34000
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 104.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 32400
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 92.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 24000
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 94.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 23200
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 90.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 22000
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 88.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 17600
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 80.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 72.00, 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 72.00, 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 72.00, 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 72.00, 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 72.00, 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 7 Jun INFY was trading at 1533.60. The strike last trading price was 72.00, 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 6 Jun INFY was trading at 1472.25. The strike last trading price was 54.50, 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 5 Jun INFY was trading at 1430.10. The strike last trading price was 54.50, 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 4 Jun INFY was trading at 1393.65. The strike last trading price was 54.50, 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 54.50, 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 54.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1647.45 | 3.1 | 0.05 | - | 2,66,400 | 0 | 3,74,000 |
| 4 Jul | 1650.65 | 3.05 | - | 3,21,600 | 18,400 | 3,74,000 | |
| 3 Jul | 1627.40 | 3.8 | - | 2,71,200 | 25,600 | 3,55,600 | |
| 2 Jul | 1621.05 | 4.55 | - | 4,36,000 | 3,600 | 3,29,600 | |
| 1 Jul | 1590.80 | 7.05 | - | 4,33,200 | -3,600 | 3,26,000 | |
| 28 Jun | 1566.75 | 9.15 | - | 3,97,200 | 35,200 | 3,29,600 | |
| 27 Jun | 1573.35 | 10.1 | - | 6,09,200 | 7,200 | 2,94,400 | |
| 26 Jun | 1540.70 | 15.25 | - | 2,99,600 | 20,400 | 2,87,200 | |
| 25 Jun | 1541.95 | 15.2 | - | 1,76,000 | 55,200 | 2,66,800 | |
| 24 Jun | 1527.15 | 18.5 | - | 1,64,400 | 74,400 | 2,11,200 | |
| 21 Jun | 1532.70 | 19.75 | - | 2,40,800 | 0 | 1,34,000 | |
| 20 Jun | 1515.40 | 24.45 | - | 1,32,400 | 48,400 | 1,33,200 | |
| 19 Jun | 1511.35 | 25.25 | - | 95,600 | 40,400 | 84,800 | |
| 18 Jun | 1498.20 | 24.65 | - | 30,000 | 3,200 | 43,600 | |
| 14 Jun | 1488.90 | 29.50 | - | 11,600 | 1,600 | 40,400 | |
| 13 Jun | 1493.95 | 28.00 | - | 1,600 | 400 | 38,800 | |
| 12 Jun | 1485.20 | 33.00 | - | 13,200 | 7,600 | 38,400 | |
| 11 Jun | 1495.75 | 28.95 | - | 9,200 | 6,000 | 30,800 | |
| 10 Jun | 1499.75 | 29.55 | - | 27,600 | 24,000 | 24,400 | |
| 7 Jun | 1533.60 | 70.40 | - | 0 | 0 | 0 | |
| 6 Jun | 1472.25 | 70.40 | - | 400 | 0 | 0 | |
| 5 Jun | 1430.10 | 70.80 | - | 0 | 0 | 0 | |
| 4 Jun | 1393.65 | 70.80 | - | 0 | 0 | 0 | |
| 3 Jun | 1405.90 | 70.80 | - | 0 | 0 | 0 | |
| 31 May | 1406.90 | 70.80 | - | 0 | 0 | 0 | |
For INFOSYS LIMITED - strike price 1460 expiring on 25JUL2024
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 3.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 374000
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 374000
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 355600
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 329600
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 326000
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 329600
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 10.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 294400
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 287200
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 15.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 55200 which increased total open position to 266800
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 18.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 74400 which increased total open position to 211200
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 19.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 134000
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 24.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 48400 which increased total open position to 133200
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 25.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 40400 which increased total open position to 84800
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 24.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 43600
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 29.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 40400
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 38800
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 38400
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 28.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 30800
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 29.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24400
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 70.40, 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 70.40, 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 70.80, 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 70.80, 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 70.80, 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 70.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0