INFY
Infosys Limited
Historical option data for INFY
20 Dec 2024 04:10 PM IST
| INFY 26DEC2024 1520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1922.15 | 411.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1946.20 | 411.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1979.15 | 411.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1976.60 | 411.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1980.05 | 411.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1999.70 | 411.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1987.00 | 411.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1974.15 | 411.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1948.55 | 411.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1923.65 | 411.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1922.40 | 411.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1934.85 | 411.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1889.25 | 411.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1892.10 | 411.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1879.80 | 411.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1857.85 | 411.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1856.65 | 411.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1902.25 | 411.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1834.05 | 411.3 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1824.75 | 411.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1824.75 | 411.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1811.45 | 411.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1860.10 | 411.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1803.05 | 411.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Nov | 1823.70 | 411.3 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1520 expiring on 26DEC2024
Delta for 1520 CE is 0.00
Historical price for 1520 CE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 411.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec INFY was trading at 1946.20. The strike last trading price was 411.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 411.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec INFY was trading at 1976.60. The strike last trading price was 411.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec INFY was trading at 1980.05. The strike last trading price was 411.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec INFY was trading at 1999.70. The strike last trading price was 411.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec INFY was trading at 1987.00. The strike last trading price was 411.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 411.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec INFY was trading at 1948.55. The strike last trading price was 411.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec INFY was trading at 1923.65. The strike last trading price was 411.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec INFY was trading at 1922.40. The strike last trading price was 411.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 411.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 411.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 411.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 411.3, 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 Nov INFY was trading at 1857.85. The strike last trading price was 411.3, 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 28 Nov INFY was trading at 1856.65. The strike last trading price was 411.3, 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 Nov INFY was trading at 1902.25. The strike last trading price was 411.3, 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 Nov INFY was trading at 1834.05. The strike last trading price was 411.3, 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 Nov INFY was trading at 1824.75. The strike last trading price was 411.3, 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 Nov INFY was trading at 1824.75. The strike last trading price was 411.3, 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 18 Nov INFY was trading at 1811.45. The strike last trading price was 411.3, 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 Nov INFY was trading at 1860.10. The strike last trading price was 411.3, 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 7 Nov INFY was trading at 1803.05. The strike last trading price was 411.3, 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 Nov INFY was trading at 1823.70. The strike last trading price was 411.3, 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 26DEC2024 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1922.15 | 0.1 | -0.05 | - | 11 | 0 | 31 |
| 19 Dec | 1946.20 | 0.15 | -0.05 | - | 24 | -5 | 31 |
| 18 Dec | 1979.15 | 0.2 | 0.00 | 0.00 | 0 | -4 | 0 |
| 17 Dec | 1976.60 | 0.2 | 0.00 | - | 4 | -3 | 37 |
| 16 Dec | 1980.05 | 0.2 | -0.10 | - | 5 | 0 | 45 |
| 13 Dec | 1999.70 | 0.3 | -0.05 | - | 16 | -12 | 45 |
| 12 Dec | 1987.00 | 0.35 | 0.05 | - | 29 | -14 | 57 |
| 11 Dec | 1974.15 | 0.3 | -0.10 | - | 10 | -1 | 71 |
| 10 Dec | 1948.55 | 0.4 | -0.10 | 48.90 | 8 | -4 | 72 |
| 9 Dec | 1923.65 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1922.40 | 0.5 | 0.05 | 42.80 | 3 | 0 | 76 |
| 5 Dec | 1934.85 | 0.45 | 0.00 | 41.45 | 4 | 0 | 76 |
| 4 Dec | 1889.25 | 0.45 | 0.00 | 38.20 | 5 | 0 | 76 |
| 3 Dec | 1892.10 | 0.45 | -0.40 | 37.56 | 3 | 0 | 76 |
| 2 Dec | 1879.80 | 0.85 | -0.20 | 38.89 | 9 | 0 | 76 |
| 29 Nov | 1857.85 | 1.05 | -0.35 | 36.25 | 59 | 40 | 76 |
| 28 Nov | 1856.65 | 1.4 | 0.45 | 37.49 | 34 | 18 | 35 |
| 22 Nov | 1902.25 | 0.95 | -1.15 | 34.31 | 1 | 0 | 16 |
| 21 Nov | 1834.05 | 2.1 | -0.40 | 34.11 | 12 | 11 | 15 |
| 20 Nov | 1824.75 | 2.5 | 0.00 | 33.44 | 1 | 0 | 4 |
| 19 Nov | 1824.75 | 2.5 | 0.70 | 33.44 | 1 | 0 | 4 |
| 18 Nov | 1811.45 | 1.8 | -0.10 | 30.62 | 2 | 0 | 4 |
| 11 Nov | 1860.10 | 1.9 | -2.10 | 31.68 | 2 | 0 | 5 |
| 7 Nov | 1803.05 | 4 | -2.85 | 30.80 | 7 | -1 | 4 |
| 6 Nov | 1823.70 | 6.85 | 35.81 | 5 | 3 | 4 | |
For Infosys Limited - strike price 1520 expiring on 26DEC2024
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 0.1, 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 31
On 19 Dec INFY was trading at 1946.20. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 31
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 17 Dec INFY was trading at 1976.60. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 37
On 16 Dec INFY was trading at 1980.05. The strike last trading price was 0.2, 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 45
On 13 Dec INFY was trading at 1999.70. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 45
On 12 Dec INFY was trading at 1987.00. 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 -14 which decreased total open position to 57
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 71
On 10 Dec INFY was trading at 1948.55. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 48.90, the open interest changed by -4 which decreased total open position to 72
On 9 Dec INFY was trading at 1923.65. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec INFY was trading at 1922.40. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 42.80, the open interest changed by 0 which decreased total open position to 76
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 41.45, the open interest changed by 0 which decreased total open position to 76
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 38.20, the open interest changed by 0 which decreased total open position to 76
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was 37.56, the open interest changed by 0 which decreased total open position to 76
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 38.89, the open interest changed by 0 which decreased total open position to 76
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 36.25, the open interest changed by 40 which increased total open position to 76
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 1.4, which was 0.45 higher than the previous day. The implied volatity was 37.49, the open interest changed by 18 which increased total open position to 35
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 0.95, which was -1.15 lower than the previous day. The implied volatity was 34.31, the open interest changed by 0 which decreased total open position to 16
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 2.1, which was -0.40 lower than the previous day. The implied volatity was 34.11, the open interest changed by 11 which increased total open position to 15
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 33.44, the open interest changed by 0 which decreased total open position to 4
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 2.5, which was 0.70 higher than the previous day. The implied volatity was 33.44, the open interest changed by 0 which decreased total open position to 4
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 1.8, which was -0.10 lower than the previous day. The implied volatity was 30.62, the open interest changed by 0 which decreased total open position to 4
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 1.9, which was -2.10 lower than the previous day. The implied volatity was 31.68, the open interest changed by 0 which decreased total open position to 5
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 4, which was -2.85 lower than the previous day. The implied volatity was 30.80, the open interest changed by -1 which decreased total open position to 4
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was 35.81, the open interest changed by 3 which increased total open position to 4
