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 | 80.5 | -8.35 | - | 2,18,000 | -4,400 | 7,86,800 | |||
| 4 Jul | 1650.65 | 88.85 | - | 2,81,600 | -9,600 | 7,91,200 | ||||
| 3 Jul | 1627.40 | 76 | - | 5,48,000 | -12,400 | 8,00,800 | ||||
| 2 Jul | 1621.05 | 67 | - | 21,34,400 | -77,200 | 8,13,200 | ||||
| 1 Jul | 1590.80 | 50 | - | 32,29,600 | -35,200 | 8,90,400 | ||||
| 28 Jun | 1566.75 | 42.25 | - | 33,53,600 | 4,94,400 | 9,25,600 | ||||
| 27 Jun | 1573.35 | 46.5 | - | 28,11,200 | 1,58,400 | 4,31,200 | ||||
| 26 Jun | 1540.70 | 33 | - | 3,37,200 | 32,400 | 2,72,000 | ||||
| 25 Jun | 1541.95 | 36.9 | - | 3,35,200 | 54,800 | 2,39,600 | ||||
| 24 Jun | 1527.15 | 29.15 | - | 1,52,400 | 44,800 | 1,84,800 | ||||
|
|
||||||||||
| 21 Jun | 1532.70 | 31.15 | - | 3,68,000 | 93,200 | 1,39,600 | ||||
| 20 Jun | 1515.40 | 30.90 | - | 65,200 | 10,400 | 46,400 | ||||
| 19 Jun | 1511.35 | 28.15 | - | 46,000 | 16,800 | 36,000 | ||||
| 18 Jun | 1498.20 | 22.70 | - | 14,000 | 10,800 | 18,800 | ||||
| 14 Jun | 1488.90 | 19.80 | - | 8,000 | 4,400 | 8,000 | ||||
| 13 Jun | 1493.95 | 26.00 | - | 1,200 | 400 | 3,600 | ||||
| 12 Jun | 1485.20 | 23.90 | - | 6,400 | 1,600 | 3,200 | ||||
| 11 Jun | 1495.75 | 28.00 | - | 800 | 0 | 1,200 | ||||
| 10 Jun | 1499.75 | 28.30 | - | 1,200 | 0 | 0 | ||||
| 7 Jun | 1533.60 | 18.55 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1472.25 | 18.55 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1430.10 | 18.55 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1393.65 | 18.55 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1405.90 | 18.55 | - | 0 | 0 | 0 | ||||
| 31 May | 1406.90 | 18.55 | - | 0 | 0 | 0 | ||||
For INFOSYS LIMITED - strike price 1580 expiring on 25JUL2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 80.5, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 786800
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 88.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 791200
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 76, which was lower than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 800800
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 67, which was lower than the previous day. The implied volatity was -, the open interest changed by -77200 which decreased total open position to 813200
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 50, which was lower than the previous day. The implied volatity was -, the open interest changed by -35200 which decreased total open position to 890400
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 42.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 494400 which increased total open position to 925600
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 46.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 158400 which increased total open position to 431200
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 33, which was lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 272000
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 36.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 54800 which increased total open position to 239600
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 29.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 184800
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 31.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 93200 which increased total open position to 139600
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 30.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 46400
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 36000
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 22.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 18800
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 19.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 8000
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3600
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 23.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3200
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 28.30, 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 7 Jun INFY was trading at 1533.60. The strike last trading price was 18.55, 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 18.55, 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 18.55, 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 18.55, 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 18.55, 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 18.55, 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 | 18.45 | 2.30 | - | 8,41,600 | 39,200 | 5,03,600 |
| 4 Jul | 1650.65 | 16.15 | - | 14,87,200 | 20,000 | 4,64,400 | |
| 3 Jul | 1627.40 | 21.15 | - | 10,86,800 | 89,600 | 4,44,400 | |
| 2 Jul | 1621.05 | 25.95 | - | 26,41,200 | 84,000 | 3,58,000 | |
| 1 Jul | 1590.80 | 38.7 | - | 11,14,000 | 95,200 | 2,74,000 | |
| 28 Jun | 1566.75 | 48.5 | - | 10,37,200 | 28,400 | 1,78,800 | |
| 27 Jun | 1573.35 | 49 | - | 10,28,800 | 1,02,000 | 1,50,400 | |
| 26 Jun | 1540.70 | 66.3 | - | 52,400 | 6,400 | 48,000 | |
| 25 Jun | 1541.95 | 66.65 | - | 26,400 | 1,600 | 41,600 | |
| 24 Jun | 1527.15 | 75.4 | - | 35,600 | 27,200 | 39,600 | |
| 21 Jun | 1532.70 | 71.25 | - | 7,600 | 3,600 | 12,000 | |
| 20 Jun | 1515.40 | 85.20 | - | 0 | 6,800 | 0 | |
| 19 Jun | 1511.35 | 85.20 | - | 8,000 | 6,800 | 8,000 | |
| 18 Jun | 1498.20 | 99.40 | - | 0 | 0 | 0 | |
| 14 Jun | 1488.90 | 99.40 | - | 0 | 0 | 0 | |
| 13 Jun | 1493.95 | 99.40 | - | 0 | 0 | 0 | |
| 12 Jun | 1485.20 | 99.40 | - | 2,400 | -400 | 800 | |
| 11 Jun | 1495.75 | 57.05 | - | 0 | 400 | 0 | |
| 10 Jun | 1499.75 | 57.05 | - | 400 | 0 | 800 | |
| 7 Jun | 1533.60 | 75.00 | - | 400 | 400 | 400 | |
| 6 Jun | 1472.25 | 157.70 | - | 0 | 400 | 0 | |
| 5 Jun | 1430.10 | 157.70 | - | 0 | 400 | 400 | |
| 4 Jun | 1393.65 | 157.70 | - | 0 | 400 | 0 | |
| 3 Jun | 1405.90 | 157.70 | - | 0 | 400 | 0 | |
| 31 May | 1406.90 | 157.70 | - | 400 | 0 | 0 | |
For INFOSYS LIMITED - strike price 1580 expiring on 25JUL2024
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 18.45, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 503600
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 16.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 464400
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 89600 which increased total open position to 444400
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 25.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 358000
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 38.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 95200 which increased total open position to 274000
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 48.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 178800
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 49, which was lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 150400
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 66.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 48000
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 66.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 41600
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 75.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 39600
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 71.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 12000
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 85.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 0
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 85.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 8000
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 99.40, 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 14 Jun INFY was trading at 1488.90. The strike last trading price was 99.40, 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 99.40, 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 99.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 800
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 57.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 57.05, 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 7 Jun INFY was trading at 1533.60. The strike last trading price was 75.00, 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 6 Jun INFY was trading at 1472.25. The strike last trading price was 157.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 157.70, 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 4 Jun INFY was trading at 1393.65. The strike last trading price was 157.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 157.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 31 May INFY was trading at 1406.90. The strike last trading price was 157.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0