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 | 164 | -12.10 | - | 1,600 | 800 | 31,200 | |||
| 4 Jul | 1650.65 | 176.1 | - | 6,000 | -400 | 30,400 | ||||
| 3 Jul | 1627.40 | 159.15 | - | 1,200 | 400 | 30,800 | ||||
| 2 Jul | 1621.05 | 144.5 | - | 23,600 | -1,200 | 30,400 | ||||
| 1 Jul | 1590.80 | 119.7 | - | 13,600 | -800 | 31,600 | ||||
| 28 Jun | 1566.75 | 106.4 | - | 18,000 | -9,200 | 32,400 | ||||
| 27 Jun | 1573.35 | 111 | - | 62,800 | -13,600 | 41,600 | ||||
| 26 Jun | 1540.70 | 86.25 | - | 18,400 | -4,400 | 56,000 | ||||
| 25 Jun | 1541.95 | 88.6 | - | 18,800 | 6,000 | 60,400 | ||||
| 24 Jun | 1527.15 | 78.55 | - | 34,400 | 8,400 | 54,000 | ||||
| 21 Jun | 1532.70 | 82.00 | - | 42,400 | -5,200 | 46,000 | ||||
| 20 Jun | 1515.40 | 78.30 | - | 26,400 | 11,600 | 51,200 | ||||
| 19 Jun | 1511.35 | 73.00 | - | 16,400 | 2,400 | 39,600 | ||||
| 18 Jun | 1498.20 | 64.70 | - | 20,800 | -800 | 36,800 | ||||
| 14 Jun | 1488.90 | 59.00 | - | 10,800 | 5,200 | 37,600 | ||||
| 13 Jun | 1493.95 | 63.00 | - | 25,200 | -400 | 32,400 | ||||
| 12 Jun | 1485.20 | 62.75 | - | 27,200 | 15,600 | 32,800 | ||||
| 11 Jun | 1495.75 | 74.15 | - | 1,200 | 0 | 17,200 | ||||
| 10 Jun | 1499.75 | 88.00 | - | 0 | 3,200 | 0 | ||||
| 7 Jun | 1533.60 | 88.00 | - | 9,600 | 3,600 | 17,600 | ||||
| 6 Jun | 1472.25 | 58.60 | - | 4,000 | 800 | 14,000 | ||||
| 5 Jun | 1430.10 | 35.00 | - | 800 | 400 | 13,200 | ||||
| 4 Jun | 1393.65 | 32.00 | - | 400 | 0 | 12,800 | ||||
| 3 Jun | 1405.90 | 36.45 | - | 7,600 | 5,600 | 12,800 | ||||
| 31 May | 1406.90 | 37.00 | - | 10,000 | 6,800 | 6,800 | ||||
| 30 May | 1427.45 | 76.05 | - | 0 | 0 | 0 | ||||
| 29 May | 1450.95 | 76.05 | - | 0 | 0 | 0 | ||||
| 28 May | 1467.05 | 76.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 May | 1471.35 | 76.05 | - | 0 | 0 | 0 | ||||
| 24 May | 1465.10 | 76.05 | - | 0 | 0 | 0 | ||||
| 23 May | 1472.40 | 76.05 | - | 0 | 0 | 0 | ||||
| 22 May | 1454.80 | 76.05 | - | 0 | 0 | 0 | ||||
| 21 May | 1434.15 | 76.05 | - | 0 | 0 | 0 | ||||
| 17 May | 1444.30 | 76.05 | - | 0 | 0 | 0 | ||||
| 16 May | 1453.35 | 76.05 | - | 0 | 0 | 0 | ||||
| 15 May | 1419.95 | 76.05 | - | 0 | 0 | 0 | ||||
| 13 May | 1423.45 | 76.05 | - | 0 | 0 | 0 | ||||
For INFOSYS LIMITED - strike price 1480 expiring on 25JUL2024
Delta for 1480 CE is -
Historical price for 1480 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 164, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 31200
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 176.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 30400
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 159.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 30800
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 144.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 30400
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 119.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 31600
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 106.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 32400
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 111, which was lower than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 41600
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 86.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 56000
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 88.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 60400
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 78.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 54000
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 46000
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 78.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 51200
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 73.00, 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 18 Jun INFY was trading at 1498.20. The strike last trading price was 64.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 36800
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 59.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 37600
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 63.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 32400
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 62.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 32800
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 74.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17200
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 88.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 0
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 88.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 17600
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 58.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 14000
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 13200
On 4 Jun INFY was trading at 1393.65. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12800
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 36.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 12800
On 31 May INFY was trading at 1406.90. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 6800
On 30 May INFY was trading at 1427.45. The strike last trading price was 76.05, 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 76.05, 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 76.05, 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 76.05, 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 76.05, 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 76.05, 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 76.05, 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 76.05, 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 76.05, 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 76.05, 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 76.05, 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 76.05, 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 | 4.1 | 0.20 | - | 3,08,800 | 20,400 | 2,52,800 |
| 4 Jul | 1650.65 | 3.9 | - | 3,29,600 | -11,600 | 2,32,400 | |
| 3 Jul | 1627.40 | 5 | - | 2,87,200 | 12,000 | 2,44,000 | |
| 2 Jul | 1621.05 | 6.1 | - | 6,34,400 | -800 | 2,32,800 | |
| 1 Jul | 1590.80 | 9.5 | - | 7,28,400 | -31,600 | 2,33,600 | |
| 28 Jun | 1566.75 | 12.4 | - | 5,63,600 | 63,600 | 2,65,200 | |
| 27 Jun | 1573.35 | 13.15 | - | 6,04,400 | 51,600 | 2,01,600 | |
| 26 Jun | 1540.70 | 20.1 | - | 1,83,600 | -800 | 1,49,600 | |
| 25 Jun | 1541.95 | 20.45 | - | 1,14,800 | 12,000 | 1,50,400 | |
| 24 Jun | 1527.15 | 24.65 | - | 87,600 | 35,600 | 1,35,600 | |
| 21 Jun | 1532.70 | 26.15 | - | 2,13,600 | 18,800 | 1,00,000 | |
| 20 Jun | 1515.40 | 31.05 | - | 58,000 | 26,000 | 80,000 | |
| 19 Jun | 1511.35 | 32.60 | - | 40,000 | 13,600 | 54,000 | |
| 18 Jun | 1498.20 | 32.25 | - | 29,200 | 10,400 | 40,400 | |
| 14 Jun | 1488.90 | 37.20 | - | 12,000 | 1,600 | 30,000 | |
| 13 Jun | 1493.95 | 36.20 | - | 8,800 | 800 | 28,800 | |
| 12 Jun | 1485.20 | 40.05 | - | 10,800 | 6,000 | 27,600 | |
| 11 Jun | 1495.75 | 36.40 | - | 1,200 | 400 | 21,600 | |
| 10 Jun | 1499.75 | 38.00 | - | 11,600 | 10,400 | 21,200 | |
| 7 Jun | 1533.60 | 28.90 | - | 10,000 | 10,800 | 10,800 | |
| 6 Jun | 1472.25 | 90.00 | - | 0 | 2,400 | 0 | |
| 5 Jun | 1430.10 | 90.00 | - | 0 | 2,400 | 0 | |
| 4 Jun | 1393.65 | 90.00 | - | 0 | 2,400 | 0 | |
| 3 Jun | 1405.90 | 90.00 | - | 0 | 2,400 | 0 | |
| 31 May | 1406.90 | 90.00 | - | 5,200 | 2,400 | 4,000 | |
| 30 May | 1427.45 | 90.00 | - | 800 | 400 | 1,600 | |
| 29 May | 1450.95 | 71.00 | - | 800 | 400 | 1,200 | |
| 28 May | 1467.05 | 70.00 | - | 400 | 0 | 400 | |
| 27 May | 1471.35 | 62.75 | - | 0 | 400 | 0 | |
| 24 May | 1465.10 | 62.75 | - | 400 | 0 | 0 | |
| 23 May | 1472.40 | 90.85 | - | 0 | 0 | 0 | |
| 22 May | 1454.80 | 90.85 | - | 0 | 0 | 0 | |
| 21 May | 1434.15 | 90.85 | - | 0 | 0 | 0 | |
| 17 May | 1444.30 | 90.85 | - | 0 | 0 | 0 | |
| 16 May | 1453.35 | 90.85 | - | 0 | 0 | 0 | |
| 15 May | 1419.95 | 90.85 | - | 0 | 0 | 0 | |
| 13 May | 1423.45 | 90.85 | - | 0 | 0 | 0 | |
For INFOSYS LIMITED - strike price 1480 expiring on 25JUL2024
Delta for 1480 PE is -
Historical price for 1480 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 4.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 252800
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -11600 which decreased total open position to 232400
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 244000
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 232800
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -31600 which decreased total open position to 233600
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 12.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 63600 which increased total open position to 265200
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 51600 which increased total open position to 201600
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 20.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 149600
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 20.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 150400
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 24.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 35600 which increased total open position to 135600
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 26.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 100000
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 31.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 80000
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 32.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 54000
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 32.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 40400
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 37.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 30000
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 36.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 28800
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 40.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 27600
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 36.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 21600
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 21200
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 28.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 10800
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 4 Jun INFY was trading at 1393.65. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 31 May INFY was trading at 1406.90. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4000
On 30 May INFY was trading at 1427.45. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1600
On 29 May INFY was trading at 1450.95. The strike last trading price was 71.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 28 May INFY was trading at 1467.05. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 27 May INFY was trading at 1471.35. The strike last trading price was 62.75, 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 24 May INFY was trading at 1465.10. The strike last trading price was 62.75, 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 90.85, 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 90.85, 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 90.85, 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 90.85, 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 90.85, 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 90.85, 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 90.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0