INFY
Infosys Limited
Historical option data for INFY
06 Sep 2024 04:10 PM IST
| INFY 1520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1901.85 | 407.5 | 18.50 | 3,200 | 800 | 1,200 | ||||
| 5 Sept | 1933.15 | 389 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1922.45 | 389 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1941.25 | 389 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1964.50 | 389 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1943.70 | 389 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1933.35 | 389 | 0.00 | 0 | 400 | 0 | ||||
| 28 Aug | 1939.10 | 389 | 257.35 | 400 | 0 | 0 | ||||
| 27 Aug | 1900.10 | 131.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1876.15 | 131.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1862.10 | 131.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1880.25 | 131.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1872.70 | 131.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 1872.20 | 131.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1864.80 | 131.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1858.95 | 131.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1823.25 | 131.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1751.10 | 131.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1751.90 | 131.65 | 131.65 | 0 | 0 | 0 | ||||
| 19 Jul | 1792.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1648.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1657.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1661.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1650.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1627.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1621.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 1590.80 | 0 | 0 | 0 | 0 | |||||
For Infosys Limited - strike price 1520 expiring on 26SEP2024
Delta for 1520 CE is -
Historical price for 1520 CE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 407.5, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1200
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 389, 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 4 Sept INFY was trading at 1922.45. The strike last trading price was 389, 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 3 Sept INFY was trading at 1941.25. The strike last trading price was 389, 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 389, 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 389, 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 389, 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 389, which was 257.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 131.65, 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 26 Aug INFY was trading at 1876.15. The strike last trading price was 131.65, 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 23 Aug INFY was trading at 1862.10. The strike last trading price was 131.65, 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 22 Aug INFY was trading at 1880.25. The strike last trading price was 131.65, 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 131.65, 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 131.65, 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 131.65, 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 131.65, 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 131.65, 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 131.65, 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 131.65, which was 131.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul INFY was trading at 1792.95. The strike last trading price was 0, 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 Jul INFY was trading at 1648.25. The strike last trading price was 0, 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 Jul INFY was trading at 1657.15. The strike last trading price was 0, 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 8 Jul INFY was trading at 1661.65. The strike last trading price was 0, 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 4 Jul INFY was trading at 1650.65. The strike last trading price was 0, 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 3 Jul INFY was trading at 1627.40. The strike last trading price was 0, 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 Jul INFY was trading at 1621.05. The strike last trading price was 0, 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 1 Jul INFY was trading at 1590.80. 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 1520 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1901.85 | 1 | 0.00 | 4,000 | 800 | 1,200 |
| 5 Sept | 1933.15 | 1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1922.45 | 1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1941.25 | 1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1964.50 | 1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1943.70 | 1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1933.35 | 1 | 0.00 | 0 | 400 | 0 |
| 28 Aug | 1939.10 | 1 | -49.85 | 800 | 400 | 400 |
| 27 Aug | 1900.10 | 50.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1876.15 | 50.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1862.10 | 50.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1880.25 | 50.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1872.70 | 50.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1872.20 | 50.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1864.80 | 50.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1858.95 | 50.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1823.25 | 50.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1751.10 | 50.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1751.90 | 50.85 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1792.95 | 50.85 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1648.25 | 50.85 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1657.15 | 50.85 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1661.65 | 50.85 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1650.65 | 50.85 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1627.40 | 50.85 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1621.05 | 50.85 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 1590.80 | 50.85 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1520 expiring on 26SEP2024
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 6 Sept INFY was trading at 1901.85. 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 800 which increased total open position to 1200
On 5 Sept INFY was trading at 1933.15. 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 0 which decreased total open position to 0
On 4 Sept INFY was trading at 1922.45. 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 0 which decreased total open position to 0
On 3 Sept INFY was trading at 1941.25. 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 0 which decreased total open position to 0
On 2 Sept INFY was trading at 1964.50. 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 0 which decreased total open position to 0
On 30 Aug INFY was trading at 1943.70. 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 0 which decreased total open position to 0
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 400 which increased total open position to 0
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 1, which was -49.85 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 50.85, 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 26 Aug INFY was trading at 1876.15. The strike last trading price was 50.85, 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 23 Aug INFY was trading at 1862.10. The strike last trading price was 50.85, 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 22 Aug INFY was trading at 1880.25. The strike last trading price was 50.85, 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 50.85, 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 50.85, 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 50.85, 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 50.85, 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 50.85, 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 50.85, 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 50.85, 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 Jul INFY was trading at 1792.95. The strike last trading price was 50.85, 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 Jul INFY was trading at 1648.25. The strike last trading price was 50.85, 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 Jul INFY was trading at 1657.15. The strike last trading price was 50.85, 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 8 Jul INFY was trading at 1661.65. The strike last trading price was 50.85, 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 4 Jul INFY was trading at 1650.65. The strike last trading price was 50.85, 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 3 Jul INFY was trading at 1627.40. The strike last trading price was 50.85, 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 Jul INFY was trading at 1621.05. The strike last trading price was 50.85, 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 1 Jul INFY was trading at 1590.80. The strike last trading price was 50.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0