INFY
Infosys Limited
Historical option data for INFY
06 Sep 2024 04:10 PM IST
| INFY 1560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1901.85 | 390 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1933.15 | 390 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1922.45 | 390 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1941.25 | 390 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1964.50 | 390 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1943.70 | 390 | 0.00 | 0 | 400 | 0 | ||||
| 29 Aug | 1933.35 | 390 | 3.65 | 400 | 0 | 2,400 | ||||
| 28 Aug | 1939.10 | 386.35 | 38.35 | 400 | 0 | 2,000 | ||||
| 27 Aug | 1900.10 | 348 | 36.00 | 400 | 0 | 1,600 | ||||
| 26 Aug | 1876.15 | 312 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1862.10 | 312 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1880.25 | 312 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1872.70 | 312 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1872.20 | 312 | 0.00 | 0 | 800 | 0 | ||||
|
|
||||||||||
| 19 Aug | 1864.80 | 312 | 52.00 | 800 | 400 | 1,200 | ||||
| 16 Aug | 1858.95 | 260 | 0.00 | 0 | 800 | 0 | ||||
| 14 Aug | 1823.25 | 260 | 151.35 | 800 | 400 | 400 | ||||
| 6 Aug | 1751.10 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1751.90 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 1792.95 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1648.25 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1657.15 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1661.65 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1650.65 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1627.40 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1621.05 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 1590.80 | 108.65 | 0 | 0 | 0 | |||||
For Infosys Limited - strike price 1560 expiring on 26SEP2024
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 390, 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 Sept INFY was trading at 1933.15. The strike last trading price was 390, 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 390, 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 390, 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 390, 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 390, 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 29 Aug INFY was trading at 1933.35. The strike last trading price was 390, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 386.35, which was 38.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 348, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 312, 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 312, 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 312, 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 312, 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 312, 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 0
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 312, which was 52.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 260, 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 0
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 260, which was 151.35 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 6 Aug INFY was trading at 1751.10. The strike last trading price was 108.65, 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 108.65, 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 Jul INFY was trading at 1792.95. The strike last trading price was 108.65, 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 10 Jul INFY was trading at 1648.25. The strike last trading price was 108.65, 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 9 Jul INFY was trading at 1657.15. The strike last trading price was 108.65, 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 8 Jul INFY was trading at 1661.65. The strike last trading price was 108.65, 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 4 Jul INFY was trading at 1650.65. The strike last trading price was 108.65, 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 3 Jul INFY was trading at 1627.40. The strike last trading price was 108.65, 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 2 Jul INFY was trading at 1621.05. The strike last trading price was 108.65, 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 1 Jul INFY was trading at 1590.80. The strike last trading price was 108.65, 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 1560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1901.85 | 1.75 | 0.70 | 6,400 | 0 | 1,600 |
| 5 Sept | 1933.15 | 1.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1922.45 | 1.05 | 0.00 | 0 | 400 | 0 |
| 3 Sept | 1941.25 | 1.05 | 0.05 | 400 | 0 | 1,200 |
| 2 Sept | 1964.50 | 1 | 0.65 | 1,200 | 400 | 1,600 |
| 30 Aug | 1943.70 | 0.35 | 0.00 | 0 | 400 | 0 |
| 29 Aug | 1933.35 | 0.35 | -0.70 | 400 | 0 | 800 |
| 28 Aug | 1939.10 | 1.05 | -0.15 | 800 | 0 | 400 |
| 27 Aug | 1900.10 | 1.2 | -65.95 | 400 | 0 | 0 |
| 26 Aug | 1876.15 | 67.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1862.10 | 67.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1880.25 | 67.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1872.70 | 67.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1872.20 | 67.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1864.80 | 67.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1858.95 | 67.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1823.25 | 67.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1751.10 | 67.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1751.90 | 67.15 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1792.95 | 67.15 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1648.25 | 67.15 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1657.15 | 67.15 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1661.65 | 67.15 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1650.65 | 67.15 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1627.40 | 67.15 | 67.15 | 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 1560 expiring on 26SEP2024
Delta for 1560 PE is -
Historical price for 1560 PE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 1.75, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 1.05, 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 1.05, 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 3 Sept INFY was trading at 1941.25. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 1, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1600
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 0.35, 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 29 Aug INFY was trading at 1933.35. The strike last trading price was 0.35, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 1.2, which was -65.95 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 67.15, 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 67.15, 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 67.15, 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 67.15, 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 67.15, 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 67.15, 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 67.15, 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 67.15, 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 67.15, 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 67.15, 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 67.15, 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 67.15, 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 67.15, 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 67.15, 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 67.15, 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 67.15, which was 67.15 higher 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