INFY
Infosys Limited
Historical option data for INFY
20 Dec 2024 04:10 PM IST
| INFY 26DEC2024 1560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1922.15 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 1946.20 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 1979.15 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 1976.60 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 1980.05 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 1999.70 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 1987.00 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 1974.15 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 1948.55 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 1923.65 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 1922.40 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 1934.85 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1889.25 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 1892.10 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1879.80 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1857.85 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1856.65 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1889.70 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Nov | 1902.25 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1834.05 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1824.75 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1824.75 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1811.45 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1860.10 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1803.05 | 374.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1823.70 | 374.2 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1560 expiring on 26DEC2024
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 374.2, 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 Dec INFY was trading at 1946.20. The strike last trading price was 374.2, 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 Dec INFY was trading at 1979.15. The strike last trading price was 374.2, 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 17 Dec INFY was trading at 1976.60. The strike last trading price was 374.2, 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 Dec INFY was trading at 1980.05. The strike last trading price was 374.2, 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 13 Dec INFY was trading at 1999.70. The strike last trading price was 374.2, 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 12 Dec INFY was trading at 1987.00. The strike last trading price was 374.2, 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 Dec INFY was trading at 1974.15. The strike last trading price was 374.2, 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 Dec INFY was trading at 1948.55. The strike last trading price was 374.2, 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 Dec INFY was trading at 1923.65. The strike last trading price was 374.2, 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 Dec INFY was trading at 1922.40. The strike last trading price was 374.2, 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 Dec INFY was trading at 1934.85. The strike last trading price was 374.2, 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 Dec INFY was trading at 1889.25. The strike last trading price was 374.2, 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 Dec INFY was trading at 1892.10. The strike last trading price was 374.2, 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 Dec INFY was trading at 1879.80. The strike last trading price was 374.2, 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 374.2, 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 374.2, 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 25 Nov INFY was trading at 1889.70. The strike last trading price was 374.2, 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 374.2, 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 374.2, 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 374.2, 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 374.2, 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 374.2, 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 374.2, 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 374.2, 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 374.2, 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 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 0.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1946.20 | 0.4 | 0.00 | - | 20 | 0 | 20 |
| 18 Dec | 1979.15 | 0.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1976.60 | 0.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1980.05 | 0.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1999.70 | 0.4 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Dec | 1987.00 | 0.4 | -0.30 | - | 2 | 0 | 21 |
| 11 Dec | 1974.15 | 0.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1948.55 | 0.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1923.65 | 0.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1922.40 | 0.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1934.85 | 0.7 | -0.30 | 40.98 | 22 | -1 | 20 |
| 4 Dec | 1889.25 | 1 | 0.00 | 0.00 | 0 | 1 | 0 |
| 3 Dec | 1892.10 | 1 | 0.00 | 37.45 | 1 | 0 | 20 |
| 2 Dec | 1879.80 | 1 | 0.00 | 35.55 | 20 | 0 | 1 |
| 29 Nov | 1857.85 | 1 | -1.20 | 32.04 | 5 | -1 | 2 |
| 28 Nov | 1856.65 | 2.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 1889.70 | 2.2 | -1.40 | 36.71 | 2 | 0 | 2 |
| 22 Nov | 1902.25 | 3.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 1834.05 | 3.6 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 1824.75 | 3.6 | 0.00 | 31.87 | 2 | 1 | 2 |
| 19 Nov | 1824.75 | 3.6 | 1.60 | 31.87 | 2 | 1 | 2 |
| 18 Nov | 1811.45 | 2 | -3.80 | 27.51 | 2 | 0 | 0 |
| 11 Nov | 1860.10 | 5.8 | 0.00 | 13.69 | 0 | 0 | 0 |
| 7 Nov | 1803.05 | 5.8 | 0.00 | 10.61 | 0 | 0 | 0 |
| 6 Nov | 1823.70 | 5.8 | 11.23 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1560 expiring on 26DEC2024
Delta for 1560 PE is 0.00
Historical price for 1560 PE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 0.4, 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 0.4, 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 20
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 0.4, 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 0.4, 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 0.4, 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 0.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Dec INFY was trading at 1987.00. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 0.7, 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 0.7, 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 0.7, 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 0.7, 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 0.7, which was -0.30 lower than the previous day. The implied volatity was 40.98, the open interest changed by -1 which decreased total open position to 20
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 37.45, the open interest changed by 0 which decreased total open position to 20
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 35.55, the open interest changed by 0 which decreased total open position to 1
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 1, which was -1.20 lower than the previous day. The implied volatity was 32.04, the open interest changed by -1 which decreased total open position to 2
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 2.2, 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 25 Nov INFY was trading at 1889.70. The strike last trading price was 2.2, which was -1.40 lower than the previous day. The implied volatity was 36.71, the open interest changed by 0 which decreased total open position to 2
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 3.6, 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 21 Nov INFY was trading at 1834.05. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was 31.87, the open interest changed by 1 which increased total open position to 2
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 3.6, which was 1.60 higher than the previous day. The implied volatity was 31.87, the open interest changed by 1 which increased total open position to 2
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 2, which was -3.80 lower than the previous day. The implied volatity was 27.51, 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 5.8, which was 0.00 lower than the previous day. The implied volatity was 13.69, 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 5.8, which was 0.00 lower than the previous day. The implied volatity was 10.61, 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 5.8, which was lower than the previous day. The implied volatity was 11.23, the open interest changed by 0 which decreased total open position to 0
