INFY
INFOSYS LIMITED
Historical option data for INFY
04 Jul 2024 12:20 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 1658.25 | 111.5 | 20.90 | - | 1,35,200 | -24,400 | 5,68,800 | |||
| 3 Jul | 1627.40 | 90.6 | - | 2,46,400 | -32,400 | 5,93,200 | ||||
| 2 Jul | 1621.05 | 80.75 | - | 18,36,800 | -5,40,000 | 6,27,200 | ||||
| 1 Jul | 1590.80 | 64 | - | 19,70,400 | 2,13,600 | 11,67,200 | ||||
| 28 Jun | 1566.75 | 52.05 | - | 14,73,600 | 11,200 | 9,53,600 | ||||
| 27 Jun | 1573.35 | 56.75 | - | 61,55,600 | 1,78,000 | 9,42,400 | ||||
| 26 Jun | 1540.70 | 40.45 | - | 11,14,800 | 2,63,200 | 7,61,600 | ||||
| 25 Jun | 1541.95 | 45.05 | - | 6,79,200 | 1,23,200 | 4,98,400 | ||||
| 24 Jun | 1527.15 | 36.4 | - | 3,35,600 | 1,14,000 | 3,74,400 | ||||
| 21 Jun | 1532.70 | 39.00 | - | 7,54,800 | 90,400 | 2,59,200 | ||||
| 20 Jun | 1515.40 | 37.85 | - | 1,79,200 | 79,600 | 1,69,600 | ||||
| 19 Jun | 1511.35 | 35.05 | - | 1,44,400 | 29,200 | 90,000 | ||||
| 18 Jun | 1498.20 | 28.50 | - | 74,800 | 35,600 | 60,800 | ||||
| 14 Jun | 1488.90 | 25.20 | - | 22,800 | 3,200 | 25,200 | ||||
| 13 Jun | 1493.95 | 27.50 | - | 5,600 | 400 | 22,000 | ||||
| 12 Jun | 1485.20 | 29.75 | - | 12,400 | 4,800 | 20,800 | ||||
| 11 Jun | 1495.75 | 32.00 | - | 2,400 | 800 | 16,000 | ||||
| 10 Jun | 1499.75 | 32.00 | - | 9,200 | 4,400 | 14,400 | ||||
| 7 Jun | 1533.60 | 48.00 | - | 11,200 | 7,200 | 10,000 | ||||
| 6 Jun | 1472.25 | 25.95 | - | 6,000 | 2,800 | 2,800 | ||||
| 5 Jun | 1430.10 | 13.00 | - | 400 | 0 | 0 | ||||
| 4 Jun | 1393.65 | 46.80 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1405.90 | 46.80 | - | 0 | 0 | 0 | ||||
| 31 May | 1406.90 | 46.80 | - | 0 | 0 | 0 | ||||
| 30 May | 1427.45 | 46.80 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 May | 1450.95 | 46.80 | - | 0 | 0 | 0 | ||||
| 28 May | 1467.05 | 46.80 | - | 0 | 0 | 0 | ||||
| 27 May | 1471.35 | 46.80 | - | 0 | 0 | 0 | ||||
| 24 May | 1465.10 | 46.80 | - | 0 | 0 | 0 | ||||
| 23 May | 1472.40 | 46.80 | - | 0 | 0 | 0 | ||||
| 22 May | 1454.80 | 46.80 | - | 0 | 0 | 0 | ||||
| 21 May | 1434.15 | 46.80 | - | 0 | 0 | 0 | ||||
| 17 May | 1444.30 | 46.80 | - | 0 | 0 | 0 | ||||
| 16 May | 1453.35 | 46.80 | - | 0 | 0 | 0 | ||||
| 15 May | 1419.95 | 46.80 | - | 0 | 0 | 0 | ||||
| 13 May | 1423.45 | 46.80 | - | 0 | 0 | 0 | ||||
For INFOSYS LIMITED - strike price 1560 expiring on 25JUL2024
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 4 Jul INFY was trading at 1658.25. The strike last trading price was 111.5, which was 20.90 higher than the previous day. The implied volatity was -, the open interest changed by -24400 which decreased total open position to 568800
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 90.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 593200
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 80.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -540000 which decreased total open position to 627200
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 64, which was lower than the previous day. The implied volatity was -, the open interest changed by 213600 which increased total open position to 1167200
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 52.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 953600
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 56.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 178000 which increased total open position to 942400
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 40.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 263200 which increased total open position to 761600
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 45.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 123200 which increased total open position to 498400
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 36.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 374400
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 90400 which increased total open position to 259200
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 37.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 79600 which increased total open position to 169600
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 35.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 29200 which increased total open position to 90000
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 28.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 35600 which increased total open position to 60800
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 25.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 25200
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 27.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 22000
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 29.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 20800
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 16000
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 14400
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 48.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 10000
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 25.95, 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 5 Jun INFY was trading at 1430.10. The strike last trading price was 13.00, 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 4 Jun INFY was trading at 1393.65. The strike last trading price was 46.80, 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 46.80, 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 46.80, 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 46.80, 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 46.80, 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 46.80, 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 46.80, 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 46.80, 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 46.80, 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 46.80, 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 46.80, 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 46.80, 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 46.80, 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 46.80, 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 46.80, 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 |
| 4 Jul | 1658.25 | 10.65 | -5.20 | - | 6,55,600 | 72,800 | 4,34,400 |
| 3 Jul | 1627.40 | 15.85 | - | 11,62,400 | -62,000 | 3,61,600 | |
| 2 Jul | 1621.05 | 19.5 | - | 19,37,600 | 38,000 | 4,20,400 | |
| 1 Jul | 1590.80 | 30.55 | - | 18,06,800 | 1,26,400 | 3,82,400 | |
| 28 Jun | 1566.75 | 38.3 | - | 11,15,600 | 4,000 | 2,56,000 | |
| 27 Jun | 1573.35 | 39.15 | - | 16,76,800 | 98,400 | 2,52,000 | |
| 26 Jun | 1540.70 | 54.85 | - | 1,90,800 | 40,400 | 1,54,400 | |
| 25 Jun | 1541.95 | 55.05 | - | 98,000 | 13,600 | 1,14,000 | |
| 24 Jun | 1527.15 | 62.95 | - | 98,800 | 15,200 | 1,00,800 | |
| 21 Jun | 1532.70 | 61.10 | - | 1,84,000 | 68,400 | 85,600 | |
| 20 Jun | 1515.40 | 70.65 | - | 0 | 2,800 | 0 | |
| 19 Jun | 1511.35 | 70.65 | - | 7,600 | 2,800 | 15,600 | |
| 18 Jun | 1498.20 | 75.00 | - | 2,000 | 800 | 12,400 | |
| 14 Jun | 1488.90 | 78.95 | - | 800 | 0 | 11,600 | |
| 13 Jun | 1493.95 | 80.95 | - | 1,600 | 400 | 11,600 | |
| 12 Jun | 1485.20 | 87.80 | - | 4,000 | 2,400 | 10,400 | |
| 11 Jun | 1495.75 | 78.50 | - | 800 | 400 | 7,600 | |
| 10 Jun | 1499.75 | 81.00 | - | 3,600 | 2,000 | 7,200 | |
| 7 Jun | 1533.60 | 65.00 | - | 6,000 | 4,800 | 4,800 | |
| 6 Jun | 1472.25 | 100.00 | - | 0 | 800 | 0 | |
| 5 Jun | 1430.10 | 100.00 | - | 0 | 800 | 800 | |
| 4 Jun | 1393.65 | 100.00 | - | 0 | 0 | 0 | |
| 3 Jun | 1405.90 | 100.00 | - | 0 | 0 | 0 | |
| 31 May | 1406.90 | 100.00 | - | 0 | 0 | 0 | |
| 30 May | 1427.45 | 100.00 | - | 0 | 0 | 800 | |
| 29 May | 1450.95 | 100.00 | - | 800 | 0 | 800 | |
| 28 May | 1467.05 | 100.00 | - | 800 | 0 | 800 | |
| 27 May | 1471.35 | 100.00 | - | 800 | 0 | 800 | |
| 24 May | 1465.10 | 100.00 | - | 800 | 0 | 800 | |
| 23 May | 1472.40 | 100.00 | - | 800 | 400 | 400 | |
| 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 1560 expiring on 25JUL2024
Delta for 1560 PE is -
Historical price for 1560 PE is as follows
On 4 Jul INFY was trading at 1658.25. The strike last trading price was 10.65, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 434400
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 15.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -62000 which decreased total open position to 361600
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 19.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 420400
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 30.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 126400 which increased total open position to 382400
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 38.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 256000
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 39.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 98400 which increased total open position to 252000
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 54.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 40400 which increased total open position to 154400
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 55.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 114000
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 62.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 100800
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 61.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 85600
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 70.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 70.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 15600
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 75.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 12400
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 78.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11600
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 80.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 11600
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 87.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 10400
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 78.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 7600
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 81.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 7200
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 65.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 4 Jun INFY was trading at 1393.65. The strike last trading price was 100.00, 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 3 Jun INFY was trading at 1405.90. The strike last trading price was 100.00, 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 31 May INFY was trading at 1406.90. The strike last trading price was 100.00, 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 30 May INFY was trading at 1427.45. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 29 May INFY was trading at 1450.95. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 28 May INFY was trading at 1467.05. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 27 May INFY was trading at 1471.35. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 24 May INFY was trading at 1465.10. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 23 May INFY was trading at 1472.40. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
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