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 | 130.5 | -7.80 | - | 26,800 | -4,000 | 1,18,400 | |||
| 4 Jul | 1650.65 | 138.3 | - | 58,800 | -20,000 | 1,22,400 | ||||
| 3 Jul | 1627.40 | 123.35 | - | 64,800 | -36,000 | 1,42,400 | ||||
| 2 Jul | 1621.05 | 112.1 | - | 1,03,600 | -34,400 | 1,79,200 | ||||
| 1 Jul | 1590.80 | 87.85 | - | 3,69,600 | -1,08,400 | 2,13,600 | ||||
| 28 Jun | 1566.75 | 76.5 | - | 1,60,400 | -36,400 | 3,22,000 | ||||
| 27 Jun | 1573.35 | 81 | - | 7,94,400 | 48,800 | 3,58,400 | ||||
| 26 Jun | 1540.70 | 60.7 | - | 2,53,200 | 3,600 | 3,08,400 | ||||
| 25 Jun | 1541.95 | 64.55 | - | 4,24,000 | 23,600 | 3,04,800 | ||||
| 24 Jun | 1527.15 | 54.1 | - | 4,03,600 | 80,400 | 2,82,800 | ||||
| 21 Jun | 1532.70 | 57.90 | - | 3,56,000 | -31,600 | 2,01,200 | ||||
| 20 Jun | 1515.40 | 55.55 | - | 3,39,200 | 77,600 | 2,31,600 | ||||
| 19 Jun | 1511.35 | 52.00 | - | 2,92,400 | 77,600 | 1,54,000 | ||||
| 18 Jun | 1498.20 | 43.65 | - | 55,600 | 24,800 | 76,000 | ||||
| 14 Jun | 1488.90 | 39.50 | - | 21,600 | 4,000 | 51,200 | ||||
| 13 Jun | 1493.95 | 42.20 | - | 11,200 | 3,200 | 46,800 | ||||
| 12 Jun | 1485.20 | 44.65 | - | 15,600 | 9,600 | 42,000 | ||||
| 11 Jun | 1495.75 | 48.50 | - | 20,000 | 10,800 | 32,400 | ||||
| 10 Jun | 1499.75 | 48.40 | - | 34,800 | 18,800 | 21,600 | ||||
| 7 Jun | 1533.60 | 66.35 | - | 6,400 | 2,800 | 2,800 | ||||
| 6 Jun | 1472.25 | 60.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1430.10 | 60.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1393.65 | 60.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1405.90 | 60.05 | - | 0 | 0 | 0 | ||||
| 31 May | 1406.90 | 60.05 | - | 0 | 0 | 0 | ||||
| 30 May | 1427.45 | 60.05 | - | 0 | 0 | 0 | ||||
| 29 May | 1450.95 | 60.05 | - | 0 | 0 | 0 | ||||
| 28 May | 1467.05 | 60.05 | - | 0 | 0 | 0 | ||||
| 27 May | 1471.35 | 60.05 | - | 0 | 0 | 0 | ||||
| 24 May | 1465.10 | 60.05 | - | 0 | 0 | 0 | ||||
| 23 May | 1472.40 | 60.05 | - | 0 | 0 | 0 | ||||
| 22 May | 1454.80 | 60.05 | - | 0 | 0 | 0 | ||||
| 21 May | 1434.15 | 60.05 | - | 0 | 0 | 0 | ||||
| 17 May | 1444.30 | 60.05 | - | 0 | 0 | 0 | ||||
| 16 May | 1453.35 | 60.05 | - | 0 | 0 | 0 | ||||
| 15 May | 1419.95 | 60.05 | - | 0 | 0 | 0 | ||||
| 13 May | 1423.45 | 60.05 | - | 0 | 0 | 0 | ||||
For INFOSYS LIMITED - strike price 1520 expiring on 25JUL2024
Delta for 1520 CE is -
Historical price for 1520 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 130.5, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 118400
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 138.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 122400
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 123.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 142400
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 112.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -34400 which decreased total open position to 179200
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 87.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -108400 which decreased total open position to 213600
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 76.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -36400 which decreased total open position to 322000
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 81, which was lower than the previous day. The implied volatity was -, the open interest changed by 48800 which increased total open position to 358400
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 60.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 308400
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 64.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 304800
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 54.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 80400 which increased total open position to 282800
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 57.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -31600 which decreased total open position to 201200
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 55.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 77600 which increased total open position to 231600
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 52.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 77600 which increased total open position to 154000
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 43.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 76000
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 39.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 51200
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 42.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 46800
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 44.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 42000
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 48.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 32400
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 48.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 21600
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 66.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 60.05, 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 5 Jun INFY was trading at 1430.10. The strike last trading price was 60.05, 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 4 Jun INFY was trading at 1393.65. The strike last trading price was 60.05, 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 3 Jun INFY was trading at 1405.90. The strike last trading price was 60.05, 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 31 May INFY was trading at 1406.90. The strike last trading price was 60.05, 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 30 May INFY was trading at 1427.45. The strike last trading price was 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 | 7.5 | 0.70 | - | 3,47,600 | 1,200 | 4,05,200 |
| 4 Jul | 1650.65 | 6.8 | - | 4,28,400 | 1,200 | 4,04,000 | |
| 3 Jul | 1627.40 | 8.8 | - | 5,37,600 | 18,400 | 4,02,800 | |
| 2 Jul | 1621.05 | 10.8 | - | 9,42,400 | -19,600 | 3,84,000 | |
| 1 Jul | 1590.80 | 17.45 | - | 9,59,200 | 1,55,200 | 4,03,600 | |
| 28 Jun | 1566.75 | 22.25 | - | 5,42,000 | 29,600 | 2,48,400 | |
| 27 Jun | 1573.35 | 23.25 | - | 8,95,200 | 25,600 | 2,18,800 | |
| 26 Jun | 1540.70 | 35.1 | - | 1,94,800 | 7,600 | 1,93,200 | |
| 25 Jun | 1541.95 | 35 | - | 2,21,600 | 47,200 | 1,85,600 | |
| 24 Jun | 1527.15 | 41.45 | - | 1,37,600 | 29,600 | 1,38,000 | |
| 21 Jun | 1532.70 | 40.80 | - | 3,51,600 | 40,400 | 1,09,200 | |
| 20 Jun | 1515.40 | 49.40 | - | 69,600 | 40,000 | 69,600 | |
| 19 Jun | 1511.35 | 50.50 | - | 34,800 | 20,800 | 29,600 | |
| 18 Jun | 1498.20 | 51.15 | - | 9,600 | 6,800 | 8,400 | |
| 14 Jun | 1488.90 | 57.80 | - | 1,600 | 1,200 | 1,600 | |
| 13 Jun | 1493.95 | 50.00 | - | 400 | 0 | 0 | |
| 12 Jun | 1485.20 | 114.15 | - | 0 | 0 | 0 | |
| 11 Jun | 1495.75 | 114.15 | - | 0 | 0 | 0 | |
| 10 Jun | 1499.75 | 114.15 | - | 0 | 0 | 0 | |
| 7 Jun | 1533.60 | 114.15 | - | 0 | 0 | 0 | |
| 6 Jun | 1472.25 | 114.15 | - | 0 | 0 | 0 | |
| 5 Jun | 1430.10 | 114.15 | - | 0 | 0 | 0 | |
| 4 Jun | 1393.65 | 114.15 | - | 0 | 0 | 0 | |
| 3 Jun | 1405.90 | 114.15 | - | 0 | 0 | 0 | |
| 31 May | 1406.90 | 114.15 | - | 0 | 0 | 0 | |
| 30 May | 1427.45 | 114.15 | - | 0 | 0 | 0 | |
| 29 May | 1450.95 | 114.15 | - | 0 | 0 | 0 | |
| 28 May | 1467.05 | 114.15 | - | 0 | 0 | 0 | |
| 27 May | 1471.35 | 114.15 | - | 0 | 0 | 0 | |
| 24 May | 1465.10 | 114.15 | - | 0 | 0 | 0 | |
| 23 May | 1472.40 | 114.15 | - | 0 | 0 | 0 | |
| 22 May | 1454.80 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 1434.15 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 1444.30 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 1453.35 | 0.00 | - | 0 | 0 | 0 | |
| 15 May | 1419.95 | 0.00 | - | 0 | 0 | 0 | |
| 13 May | 1423.45 | 0.00 | - | 0 | 0 | 0 | |
For INFOSYS LIMITED - strike price 1520 expiring on 25JUL2024
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 7.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 405200
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 404000
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 402800
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 10.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 384000
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 155200 which increased total open position to 403600
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 22.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 248400
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 23.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 218800
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 35.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 193200
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 35, which was lower than the previous day. The implied volatity was -, the open interest changed by 47200 which increased total open position to 185600
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 41.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 138000
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 40.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 40400 which increased total open position to 109200
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 49.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 69600
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 50.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 29600
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 51.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 8400
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 57.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1600
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 50.00, 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 12 Jun INFY was trading at 1485.20. The strike last trading price was 114.15, 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 11 Jun INFY was trading at 1495.75. The strike last trading price was 114.15, 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 10 Jun INFY was trading at 1499.75. The strike last trading price was 114.15, 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 7 Jun INFY was trading at 1533.60. The strike last trading price was 114.15, 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 6 Jun INFY was trading at 1472.25. The strike last trading price was 114.15, 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 5 Jun INFY was trading at 1430.10. The strike last trading price was 114.15, 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 4 Jun INFY was trading at 1393.65. The strike last trading price was 114.15, 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 3 Jun INFY was trading at 1405.90. The strike last trading price was 114.15, 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 31 May INFY was trading at 1406.90. The strike last trading price was 114.15, 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 30 May INFY was trading at 1427.45. The strike last trading price was 114.15, 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 114.15, 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 114.15, 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 114.15, 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 114.15, 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 114.15, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0