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 | 110.15 | -10.95 | - | 44,400 | -2,800 | 2,38,000 | |||
| 4 Jul | 1650.65 | 121.1 | - | 82,400 | -21,600 | 2,40,800 | ||||
| 3 Jul | 1627.40 | 106.25 | - | 85,600 | -17,600 | 2,62,400 | ||||
| 2 Jul | 1621.05 | 94.05 | - | 3,09,600 | -72,400 | 2,80,400 | ||||
| 1 Jul | 1590.80 | 73.7 | - | 5,76,000 | 46,800 | 3,52,800 | ||||
| 28 Jun | 1566.75 | 63.45 | - | 5,15,600 | -1,75,600 | 3,06,000 | ||||
| 27 Jun | 1573.35 | 67.9 | - | 30,66,800 | -2,64,000 | 4,81,600 | ||||
| 26 Jun | 1540.70 | 50.6 | - | 11,18,400 | 1,03,600 | 7,38,400 | ||||
| 25 Jun | 1541.95 | 54.5 | - | 12,51,600 | 80,000 | 6,34,800 | ||||
| 24 Jun | 1527.15 | 44.7 | - | 6,26,800 | 1,27,600 | 5,53,200 | ||||
|
|
||||||||||
| 21 Jun | 1532.70 | 47.70 | - | 9,94,000 | 1,43,600 | 4,13,200 | ||||
| 20 Jun | 1515.40 | 46.30 | - | 4,08,800 | 46,400 | 2,68,800 | ||||
| 19 Jun | 1511.35 | 43.05 | - | 3,37,200 | 1,43,200 | 2,22,400 | ||||
| 18 Jun | 1498.20 | 35.75 | - | 39,200 | 10,800 | 78,800 | ||||
| 14 Jun | 1488.90 | 31.80 | - | 4,800 | 1,600 | 68,000 | ||||
| 13 Jun | 1493.95 | 34.50 | - | 49,600 | 800 | 66,400 | ||||
| 12 Jun | 1485.20 | 36.70 | - | 52,800 | 800 | 65,600 | ||||
| 11 Jun | 1495.75 | 39.35 | - | 20,000 | 4,000 | 64,800 | ||||
| 10 Jun | 1499.75 | 40.50 | - | 60,000 | 46,000 | 60,800 | ||||
| 7 Jun | 1533.60 | 58.50 | - | 41,600 | 12,800 | 15,200 | ||||
| 6 Jun | 1472.25 | 29.70 | - | 3,600 | 2,400 | 2,400 | ||||
| 5 Jun | 1430.10 | 27.30 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1393.65 | 27.30 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1405.90 | 27.30 | - | 0 | 0 | 0 | ||||
| 31 May | 1406.90 | 27.30 | - | 0 | 0 | 0 | ||||
For INFOSYS LIMITED - strike price 1540 expiring on 25JUL2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 110.15, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 238000
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 121.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 240800
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 106.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 262400
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 94.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -72400 which decreased total open position to 280400
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 73.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 352800
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 63.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -175600 which decreased total open position to 306000
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 67.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -264000 which decreased total open position to 481600
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 50.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 103600 which increased total open position to 738400
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 54.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 634800
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 44.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 127600 which increased total open position to 553200
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 47.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 143600 which increased total open position to 413200
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 46.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 268800
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 43.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 143200 which increased total open position to 222400
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 35.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 78800
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 31.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 68000
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 34.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 66400
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 36.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 65600
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 39.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 64800
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 40.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 60800
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 58.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 15200
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 29.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 27.30, 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 27.30, 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 27.30, 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 27.30, 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 | 10.05 | 1.05 | - | 6,28,400 | -3,600 | 4,69,600 |
| 4 Jul | 1650.65 | 9 | - | 8,04,800 | 49,200 | 4,73,200 | |
| 3 Jul | 1627.40 | 11.75 | - | 7,57,200 | -23,200 | 4,24,000 | |
| 2 Jul | 1621.05 | 14.5 | - | 16,82,000 | 34,800 | 4,50,800 | |
| 1 Jul | 1590.80 | 23 | - | 8,76,000 | 43,600 | 4,16,000 | |
| 28 Jun | 1566.75 | 29.5 | - | 11,00,400 | -45,600 | 3,72,400 | |
| 27 Jun | 1573.35 | 30.35 | - | 17,54,400 | 1,00,400 | 4,18,000 | |
| 26 Jun | 1540.70 | 44.3 | - | 3,93,600 | 1,26,800 | 3,18,000 | |
| 25 Jun | 1541.95 | 44.7 | - | 2,13,600 | 44,800 | 1,91,200 | |
| 24 Jun | 1527.15 | 51.35 | - | 1,16,000 | 50,400 | 1,46,800 | |
| 21 Jun | 1532.70 | 51.10 | - | 2,56,000 | 62,400 | 94,000 | |
| 20 Jun | 1515.40 | 59.65 | - | 24,000 | 13,600 | 31,600 | |
| 19 Jun | 1511.35 | 61.00 | - | 22,000 | 15,600 | 18,000 | |
| 18 Jun | 1498.20 | 63.40 | - | 3,600 | 2,400 | 2,400 | |
| 14 Jun | 1488.90 | 122.75 | - | 0 | 0 | 0 | |
| 13 Jun | 1493.95 | 122.75 | - | 0 | 0 | 0 | |
| 12 Jun | 1485.20 | 122.75 | - | 0 | 0 | 0 | |
| 11 Jun | 1495.75 | 122.75 | - | 0 | 0 | 0 | |
| 10 Jun | 1499.75 | 122.75 | - | 0 | 0 | 0 | |
| 7 Jun | 1533.60 | 122.75 | - | 0 | 0 | 0 | |
| 6 Jun | 1472.25 | 122.75 | - | 0 | 0 | 0 | |
| 5 Jun | 1430.10 | 122.75 | - | 0 | 0 | 0 | |
| 4 Jun | 1393.65 | 122.75 | - | 0 | 0 | 0 | |
| 3 Jun | 1405.90 | 122.75 | - | 0 | 0 | 0 | |
| 31 May | 1406.90 | 122.75 | - | 0 | 0 | 0 | |
For INFOSYS LIMITED - strike price 1540 expiring on 25JUL2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 10.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 469600
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 49200 which increased total open position to 473200
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 11.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -23200 which decreased total open position to 424000
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 14.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 450800
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 23, which was lower than the previous day. The implied volatity was -, the open interest changed by 43600 which increased total open position to 416000
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 29.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -45600 which decreased total open position to 372400
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 30.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 100400 which increased total open position to 418000
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 44.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 126800 which increased total open position to 318000
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 44.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 191200
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 51.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 146800
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 51.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 94000
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 31600
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 61.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 18000
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 63.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 122.75, 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 Jun INFY was trading at 1493.95. The strike last trading price was 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0