INFY
Infosys Limited
Historical option data for INFY
06 Sep 2024 04:10 PM IST
| INFY 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1901.85 | 412 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1933.15 | 412 | 0.00 | 0 | 400 | 0 | ||||
| 4 Sept | 1922.45 | 412 | -33.00 | 400 | 0 | 4,400 | ||||
| 3 Sept | 1941.25 | 445 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1964.50 | 445 | 0.00 | 0 | -400 | 0 | ||||
|
|
||||||||||
| 30 Aug | 1943.70 | 445 | 2.00 | 400 | 0 | 4,800 | ||||
| 29 Aug | 1933.35 | 443 | 15.00 | 800 | 400 | 4,400 | ||||
| 28 Aug | 1939.10 | 428 | 30.25 | 2,000 | 1,600 | 3,600 | ||||
| 27 Aug | 1900.10 | 397.75 | 14.35 | 400 | 0 | 1,600 | ||||
| 26 Aug | 1876.15 | 383.4 | 13.40 | 1,200 | 800 | 1,200 | ||||
| 23 Aug | 1862.10 | 370 | 23.65 | 400 | 0 | 0 | ||||
| 22 Aug | 1880.25 | 346.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1872.70 | 346.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1872.20 | 346.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1864.80 | 346.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1858.95 | 346.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1823.25 | 346.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1751.10 | 346.35 | 346.35 | 0 | 0 | 0 | ||||
| 5 Aug | 1751.90 | 0 | 0 | 0 | 0 | |||||
For Infosys Limited - strike price 1500 expiring on 26SEP2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 412, 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 412, 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 4 Sept INFY was trading at 1922.45. The strike last trading price was 412, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 445, 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 445, 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 30 Aug INFY was trading at 1943.70. The strike last trading price was 445, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 443, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4400
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 428, which was 30.25 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3600
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 397.75, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 383.4, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1200
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 370, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 346.35, 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 21 Aug INFY was trading at 1872.70. The strike last trading price was 346.35, 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 346.35, 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 346.35, 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 346.35, 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 346.35, 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 346.35, which was 346.35 higher 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 0, 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 1500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1901.85 | 0.8 | 0.10 | 10,000 | 2,000 | 47,600 |
| 5 Sept | 1933.15 | 0.7 | -0.10 | 4,000 | 400 | 45,200 |
| 4 Sept | 1922.45 | 0.8 | 0.10 | 3,600 | -2,000 | 44,400 |
| 3 Sept | 1941.25 | 0.7 | -0.15 | 2,000 | 0 | 46,800 |
| 2 Sept | 1964.50 | 0.85 | 0.05 | 9,200 | -1,600 | 46,800 |
| 30 Aug | 1943.70 | 0.8 | -0.20 | 7,200 | 3,600 | 48,800 |
| 29 Aug | 1933.35 | 1 | 0.00 | 26,800 | 26,000 | 45,200 |
| 28 Aug | 1939.10 | 1 | 0.05 | 10,000 | 8,400 | 18,800 |
| 27 Aug | 1900.10 | 0.95 | -0.40 | 8,000 | 2,400 | 10,400 |
| 26 Aug | 1876.15 | 1.35 | -0.05 | 2,800 | 800 | 7,600 |
| 23 Aug | 1862.10 | 1.4 | -0.45 | 5,200 | 3,600 | 6,800 |
| 22 Aug | 1880.25 | 1.85 | -0.15 | 1,200 | 400 | 2,400 |
| 21 Aug | 1872.70 | 2 | 0.00 | 400 | 0 | 1,600 |
| 20 Aug | 1872.20 | 2 | -1.20 | 800 | 0 | 800 |
| 19 Aug | 1864.80 | 3.2 | 0.00 | 0 | 800 | 0 |
| 16 Aug | 1858.95 | 3.2 | 0.50 | 800 | 0 | 0 |
| 14 Aug | 1823.25 | 2.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1751.10 | 2.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1751.90 | 2.7 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1500 expiring on 26SEP2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 47600
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 45200
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 44400
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46800
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 46800
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 48800
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 45200
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 18800
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 0.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 10400
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 1.35, 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 7600
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 6800
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2400
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 2, 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 1600
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 3.2, 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 16 Aug INFY was trading at 1858.95. The strike last trading price was 3.2, which was 0.50 higher 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 2.7, 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 2.7, 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 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0