INFY
Infosys Limited
Historical option data for INFY
18 Sep 2024 04:10 PM IST
| INFY 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1892.15 | 427 | -23.00 | 1,600 | -1,200 | 10,400 | ||||
| 17 Sept | 1952.55 | 450 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1950.25 | 450 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1944.10 | 450 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 1950.45 | 450 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1910.15 | 450 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1912.30 | 450 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1894.65 | 450 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1933.15 | 450 | 0.00 | 0 | -400 | 0 | ||||
| 4 Sept | 1922.45 | 450 | -25.00 | 400 | 0 | 12,000 | ||||
| 3 Sept | 1941.25 | 475 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1964.50 | 475 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1943.70 | 475 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1933.35 | 475 | 0.00 | 0 | 400 | 0 | ||||
| 28 Aug | 1939.10 | 475 | 35.00 | 400 | 0 | 11,600 | ||||
| 27 Aug | 1900.10 | 440 | 10.00 | 800 | 400 | 11,200 | ||||
| 26 Aug | 1876.15 | 430 | 17.00 | 3,600 | 3,200 | 10,400 | ||||
| 23 Aug | 1862.10 | 413 | -12.00 | 3,200 | 2,400 | 6,400 | ||||
| 22 Aug | 1880.25 | 425 | -2.00 | 800 | 400 | 3,600 | ||||
| 21 Aug | 1872.70 | 427 | 0.00 | 0 | 800 | 0 | ||||
| 20 Aug | 1872.20 | 427 | 14.00 | 800 | 400 | 2,800 | ||||
| 19 Aug | 1864.80 | 413 | 18.00 | 800 | 400 | 2,000 | ||||
| 16 Aug | 1858.95 | 395 | 10.45 | 1,600 | 1,200 | 1,200 | ||||
| 14 Aug | 1823.25 | 384.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1751.10 | 384.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1751.90 | 384.55 | 0 | 0 | 0 | |||||
For Infosys Limited - strike price 1460 expiring on 26SEP2024
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 18 Sept INFY was trading at 1892.15. The strike last trading price was 427, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 10400
On 17 Sept INFY was trading at 1952.55. The strike last trading price was 450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept INFY was trading at 1950.25. The strike last trading price was 450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept INFY was trading at 1944.10. The strike last trading price was 450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept INFY was trading at 1950.45. The strike last trading price was 450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept INFY was trading at 1910.15. The strike last trading price was 450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept INFY was trading at 1912.30. The strike last trading price was 450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept INFY was trading at 1894.65. The strike last trading price was 450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 450, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 475, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 475, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 475, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 475, 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 28 Aug INFY was trading at 1939.10. The strike last trading price was 475, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11600
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 440, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 11200
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 430, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 10400
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 413, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 6400
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 425, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3600
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 427, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 427, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2800
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 413, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2000
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 395, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 384.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug INFY was trading at 1751.10. The strike last trading price was 384.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug INFY was trading at 1751.90. The strike last trading price was 384.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| INFY 1460 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1892.15 | 1 | 0.60 | 800 | 0 | 4,800 |
| 17 Sept | 1952.55 | 0.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1950.25 | 0.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1944.10 | 0.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1950.45 | 0.4 | -0.10 | 800 | 0 | 4,800 |
| 11 Sept | 1910.15 | 0.5 | -0.05 | 2,000 | 0 | 4,800 |
| 10 Sept | 1912.30 | 0.55 | 0.05 | 4,000 | 400 | 5,200 |
| 9 Sept | 1894.65 | 0.5 | -0.40 | 3,200 | 0 | 4,800 |
| 5 Sept | 1933.15 | 0.9 | 0.00 | 0 | -400 | 0 |
| 4 Sept | 1922.45 | 0.9 | 0.30 | 400 | 0 | 5,200 |
| 3 Sept | 1941.25 | 0.6 | -0.30 | 2,400 | 0 | 5,200 |
| 2 Sept | 1964.50 | 0.9 | 0.00 | 400 | 0 | 5,200 |
| 30 Aug | 1943.70 | 0.9 | 0.55 | 1,600 | 0 | 5,200 |
| 29 Aug | 1933.35 | 0.35 | 0.05 | 1,600 | 0 | 5,200 |
| 28 Aug | 1939.10 | 0.3 | -0.20 | 2,000 | 0 | 4,800 |
| 27 Aug | 1900.10 | 0.5 | -0.05 | 1,200 | 800 | 4,800 |
| 26 Aug | 1876.15 | 0.55 | -0.10 | 2,800 | 2,400 | 4,000 |
| 23 Aug | 1862.10 | 0.65 | 0.15 | 1,200 | 400 | 1,200 |
| 22 Aug | 1880.25 | 0.5 | -14.00 | 800 | 400 | 800 |
| 21 Aug | 1872.70 | 14.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1872.20 | 14.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1864.80 | 14.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1858.95 | 14.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1823.25 | 14.5 | 13.05 | 0 | 0 | 0 |
| 6 Aug | 1751.10 | 1.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1751.90 | 1.45 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1460 expiring on 26SEP2024
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 18 Sept INFY was trading at 1892.15. The strike last trading price was 1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 17 Sept INFY was trading at 1952.55. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept INFY was trading at 1950.25. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept INFY was trading at 1944.10. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept INFY was trading at 1950.45. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 11 Sept INFY was trading at 1910.15. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 10 Sept INFY was trading at 1912.30. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 5200
On 9 Sept INFY was trading at 1894.65. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 0.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 0.9, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 0.35, 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 5200
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4800
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4000
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 0.5, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 14.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 14.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 14.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 14.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 14.5, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug INFY was trading at 1751.10. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug INFY was trading at 1751.90. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0