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 | 145.25 | -11.55 | - | 36,000 | -7,600 | 5,66,000 | |||
| 4 Jul | 1650.65 | 156.8 | - | 1,72,000 | 93,600 | 5,73,600 | ||||
| 3 Jul | 1627.40 | 142 | - | 4,00,800 | 1,06,400 | 4,80,000 | ||||
| 2 Jul | 1621.05 | 126.75 | - | 2,34,800 | -29,600 | 3,73,600 | ||||
| 1 Jul | 1590.80 | 102.5 | - | 4,88,800 | -1,10,800 | 4,03,200 | ||||
| 28 Jun | 1566.75 | 90.2 | - | 3,34,800 | -77,200 | 5,14,000 | ||||
| 27 Jun | 1573.35 | 94.9 | - | 16,23,200 | -2,09,200 | 5,91,200 | ||||
| 26 Jun | 1540.70 | 70 | - | 5,06,000 | 48,000 | 7,98,000 | ||||
| 25 Jun | 1541.95 | 76.75 | - | 5,85,200 | -28,800 | 7,50,000 | ||||
| 24 Jun | 1527.15 | 65.35 | - | 4,79,600 | 1,48,800 | 7,78,800 | ||||
|
|
||||||||||
| 21 Jun | 1532.70 | 68.25 | - | 9,23,200 | -85,600 | 6,30,800 | ||||
| 20 Jun | 1515.40 | 66.00 | - | 9,30,000 | 2,14,400 | 7,16,000 | ||||
| 19 Jun | 1511.35 | 62.10 | - | 8,89,600 | 44,800 | 5,01,600 | ||||
| 18 Jun | 1498.20 | 54.05 | - | 3,26,400 | 69,200 | 4,56,800 | ||||
| 14 Jun | 1488.90 | 48.70 | - | 2,08,400 | 72,800 | 3,87,600 | ||||
| 13 Jun | 1493.95 | 52.15 | - | 1,76,000 | 32,400 | 3,14,800 | ||||
| 12 Jun | 1485.20 | 53.95 | - | 1,81,600 | 68,400 | 2,81,600 | ||||
| 11 Jun | 1495.75 | 58.00 | - | 59,200 | 13,200 | 2,12,800 | ||||
| 10 Jun | 1499.75 | 59.00 | - | 1,24,800 | 46,800 | 1,99,600 | ||||
| 7 Jun | 1533.60 | 80.30 | - | 2,82,400 | -41,200 | 1,53,200 | ||||
| 6 Jun | 1472.25 | 49.30 | - | 2,84,000 | 52,400 | 1,94,400 | ||||
| 5 Jun | 1430.10 | 29.00 | - | 92,800 | 53,200 | 1,42,000 | ||||
| 4 Jun | 1393.65 | 25.10 | - | 36,000 | 9,200 | 88,800 | ||||
| 3 Jun | 1405.90 | 30.00 | - | 52,800 | 32,000 | 79,600 | ||||
| 31 May | 1406.90 | 37.00 | - | 60,800 | 47,200 | 47,200 | ||||
For INFOSYS LIMITED - strike price 1500 expiring on 25JUL2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 145.25, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 566000
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 156.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 573600
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 142, which was lower than the previous day. The implied volatity was -, the open interest changed by 106400 which increased total open position to 480000
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 126.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -29600 which decreased total open position to 373600
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 102.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -110800 which decreased total open position to 403200
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 90.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -77200 which decreased total open position to 514000
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 94.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -209200 which decreased total open position to 591200
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 70, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 798000
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 76.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 750000
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 65.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 148800 which increased total open position to 778800
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 68.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -85600 which decreased total open position to 630800
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 66.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 214400 which increased total open position to 716000
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 62.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 501600
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 54.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 69200 which increased total open position to 456800
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 48.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 387600
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 52.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 314800
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 53.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 281600
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 212800
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 59.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 199600
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 80.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -41200 which decreased total open position to 153200
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 49.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 52400 which increased total open position to 194400
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 53200 which increased total open position to 142000
On 4 Jun INFY was trading at 1393.65. The strike last trading price was 25.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 88800
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 79600
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 47200 which increased total open position to 47200
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1647.45 | 5.6 | 0.40 | - | 12,25,200 | -38,800 | 13,04,800 |
| 4 Jul | 1650.65 | 5.2 | - | 13,34,800 | 2,10,800 | 13,43,600 | |
| 3 Jul | 1627.40 | 6.7 | - | 12,69,600 | 25,600 | 11,32,800 | |
| 2 Jul | 1621.05 | 8.2 | - | 19,60,400 | 1,34,400 | 11,07,600 | |
| 1 Jul | 1590.80 | 12.9 | - | 15,61,600 | 62,400 | 9,73,200 | |
| 28 Jun | 1566.75 | 16.75 | - | 12,82,800 | 44,000 | 9,10,800 | |
| 27 Jun | 1573.35 | 17.9 | - | 19,75,600 | 4,400 | 8,66,800 | |
| 26 Jun | 1540.70 | 27.05 | - | 8,96,000 | -9,200 | 8,61,200 | |
| 25 Jun | 1541.95 | 26.9 | - | 6,74,800 | 86,800 | 8,70,400 | |
| 24 Jun | 1527.15 | 31.95 | - | 5,81,600 | 1,35,200 | 7,83,200 | |
| 21 Jun | 1532.70 | 32.00 | - | 10,56,400 | 1,10,000 | 6,55,200 | |
| 20 Jun | 1515.40 | 39.90 | - | 3,02,800 | 61,200 | 5,44,800 | |
| 19 Jun | 1511.35 | 40.65 | - | 4,42,800 | -44,000 | 4,83,600 | |
| 18 Jun | 1498.20 | 40.65 | - | 3,04,400 | 1,02,800 | 5,28,000 | |
| 14 Jun | 1488.90 | 47.70 | - | 1,28,800 | 65,600 | 4,25,200 | |
| 13 Jun | 1493.95 | 46.20 | - | 1,00,400 | 16,800 | 3,58,000 | |
| 12 Jun | 1485.20 | 49.50 | - | 3,05,600 | 92,000 | 3,41,200 | |
| 11 Jun | 1495.75 | 45.80 | - | 86,800 | 43,200 | 2,49,600 | |
| 10 Jun | 1499.75 | 46.60 | - | 2,02,400 | 90,000 | 2,06,000 | |
| 7 Jun | 1533.60 | 35.95 | - | 1,58,000 | 69,200 | 1,16,000 | |
| 6 Jun | 1472.25 | 59.70 | - | 50,000 | 11,200 | 46,800 | |
| 5 Jun | 1430.10 | 87.25 | - | 24,000 | 10,800 | 35,600 | |
| 4 Jun | 1393.65 | 111.80 | - | 9,200 | 4,800 | 24,800 | |
| 3 Jun | 1405.90 | 102.65 | - | 14,800 | 10,400 | 20,000 | |
| 31 May | 1406.90 | 105.00 | - | 10,800 | 8,400 | 8,400 | |
For INFOSYS LIMITED - strike price 1500 expiring on 25JUL2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 5.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -38800 which decreased total open position to 1304800
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 210800 which increased total open position to 1343600
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 6.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 1132800
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 8.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 134400 which increased total open position to 1107600
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 12.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 973200
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 910800
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 17.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 866800
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 27.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 861200
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 26.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 86800 which increased total open position to 870400
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 31.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 135200 which increased total open position to 783200
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 655200
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 39.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 61200 which increased total open position to 544800
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 40.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 483600
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 40.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 102800 which increased total open position to 528000
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 47.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 65600 which increased total open position to 425200
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 46.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 358000
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 49.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 341200
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 45.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 249600
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 46.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 206000
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 35.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 69200 which increased total open position to 116000
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 59.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 46800
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 87.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 35600
On 4 Jun INFY was trading at 1393.65. The strike last trading price was 111.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 24800
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 102.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 20000
On 31 May INFY was trading at 1406.90. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400