INFY
Infosys Limited
Historical option data for INFY
20 Dec 2024 04:10 PM IST
| INFY 26DEC2024 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1922.15 | 319.5 | -40.50 | - | 9 | -2 | 15 | |||
| 19 Dec | 1946.20 | 360 | -19.00 | - | 1 | 0 | 18 | |||
| 18 Dec | 1979.15 | 379 | 81.00 | - | 12 | -3 | 24 | |||
| 17 Dec | 1976.60 | 298 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1980.05 | 298 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1999.70 | 298 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1987.00 | 298 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1974.15 | 298 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1948.55 | 298 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1923.65 | 298 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1922.40 | 298 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1934.85 | 298 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 4 Dec | 1889.25 | 298 | 6.00 | - | 2 | -1 | 28 | |||
| 3 Dec | 1892.10 | 292 | 26.60 | - | 1 | 0 | 28 | |||
| 2 Dec | 1879.80 | 265.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 1857.85 | 265.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 1856.65 | 265.4 | -44.60 | - | 2 | -1 | 27 | |||
|
|
||||||||||
| 27 Nov | 1924.50 | 310 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 1924.15 | 310 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 1889.70 | 310 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 22 Nov | 1902.25 | 310 | 65.00 | 38.39 | 4 | 2 | 26 | |||
| 21 Nov | 1834.05 | 245 | -9.00 | - | 2 | 1 | 23 | |||
| 20 Nov | 1824.75 | 254 | 0.00 | 40.50 | 26 | 6 | 17 | |||
| 19 Nov | 1824.75 | 254 | 29.00 | 40.50 | 26 | 1 | 17 | |||
| 18 Nov | 1811.45 | 225 | -50.95 | - | 14 | 11 | 15 | |||
| 14 Nov | 1864.55 | 275.95 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 13 Nov | 1868.40 | 275.95 | -62.10 | - | 4 | 2 | 2 | |||
| 12 Nov | 1868.80 | 338.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1860.10 | 338.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1829.95 | 338.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1803.05 | 338.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1823.70 | 338.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1754.20 | 338.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1763.65 | 338.05 | 338.05 | - | 0 | 0 | 0 | |||
| 1 Nov | 1760.85 | 0 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1600 expiring on 26DEC2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 319.5, which was -40.50 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 15
On 19 Dec INFY was trading at 1946.20. The strike last trading price was 360, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 379, which was 81.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 24
On 17 Dec INFY was trading at 1976.60. The strike last trading price was 298, 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 298, 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 298, 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 12 Dec INFY was trading at 1987.00. The strike last trading price was 298, 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 11 Dec INFY was trading at 1974.15. The strike last trading price was 298, 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 298, 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 298, 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 298, 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 298, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 298, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 28
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 292, which was 26.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 265.4, 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 29 Nov INFY was trading at 1857.85. The strike last trading price was 265.4, 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 28 Nov INFY was trading at 1856.65. The strike last trading price was 265.4, which was -44.60 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 27
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 310, 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 26 Nov INFY was trading at 1924.15. The strike last trading price was 310, 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 310, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 310, which was 65.00 higher than the previous day. The implied volatity was 38.39, the open interest changed by 2 which increased total open position to 26
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 245, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 23
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 254, which was 0.00 lower than the previous day. The implied volatity was 40.50, the open interest changed by 6 which increased total open position to 17
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 254, which was 29.00 higher than the previous day. The implied volatity was 40.50, the open interest changed by 1 which increased total open position to 17
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 225, which was -50.95 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 15
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 275.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 275.95, which was -62.10 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 338.05, 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 11 Nov INFY was trading at 1860.10. The strike last trading price was 338.05, 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 8 Nov INFY was trading at 1829.95. The strike last trading price was 338.05, 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 7 Nov INFY was trading at 1803.05. The strike last trading price was 338.05, 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 6 Nov INFY was trading at 1823.70. The strike last trading price was 338.05, 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 5 Nov INFY was trading at 1754.20. The strike last trading price was 338.05, 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 Nov INFY was trading at 1763.65. The strike last trading price was 338.05, which was 338.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov INFY was trading at 1760.85. 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
| INFY 26DEC2024 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1922.15 | 0.25 | -0.10 | - | 20 | -7 | 515 |
| 19 Dec | 1946.20 | 0.35 | 0.00 | - | 29 | -9 | 520 |
| 18 Dec | 1979.15 | 0.35 | -0.10 | - | 29 | -7 | 529 |
| 17 Dec | 1976.60 | 0.45 | 0.20 | - | 46 | -17 | 535 |
| 16 Dec | 1980.05 | 0.25 | -0.15 | - | 129 | -55 | 552 |
| 13 Dec | 1999.70 | 0.4 | -0.15 | - | 108 | -30 | 607 |
| 12 Dec | 1987.00 | 0.55 | 0.05 | 48.07 | 62 | -13 | 636 |
| 11 Dec | 1974.15 | 0.5 | -0.10 | 44.23 | 56 | -23 | 649 |
| 10 Dec | 1948.55 | 0.6 | 0.00 | 42.04 | 167 | -32 | 668 |
| 9 Dec | 1923.65 | 0.6 | -0.20 | 39.02 | 48 | -7 | 700 |
| 6 Dec | 1922.40 | 0.8 | 0.05 | 36.86 | 42 | -6 | 716 |
| 5 Dec | 1934.85 | 0.75 | 0.00 | 36.89 | 276 | -49 | 719 |
| 4 Dec | 1889.25 | 0.75 | 0.00 | 32.67 | 139 | -38 | 769 |
| 3 Dec | 1892.10 | 0.75 | -0.40 | 31.83 | 283 | -25 | 806 |
| 2 Dec | 1879.80 | 1.15 | -0.55 | 32.16 | 841 | 214 | 829 |
| 29 Nov | 1857.85 | 1.7 | -0.45 | 30.69 | 827 | 192 | 617 |
| 28 Nov | 1856.65 | 2.15 | 0.55 | 31.76 | 632 | 129 | 435 |
| 27 Nov | 1924.50 | 1.6 | -0.10 | 34.98 | 45 | 8 | 306 |
| 26 Nov | 1924.15 | 1.7 | -0.30 | 34.26 | 102 | 32 | 294 |
| 25 Nov | 1889.70 | 2 | -0.45 | 32.78 | 29 | -204 | 259 |
| 22 Nov | 1902.25 | 2.45 | -1.00 | 32.04 | 456 | -208 | 255 |
| 21 Nov | 1834.05 | 3.45 | -0.30 | 29.20 | 163 | 47 | 464 |
| 20 Nov | 1824.75 | 3.75 | 0.00 | 28.06 | 162 | -7 | 416 |
| 19 Nov | 1824.75 | 3.75 | -0.15 | 28.06 | 162 | -8 | 416 |
| 18 Nov | 1811.45 | 3.9 | 0.90 | 27.30 | 410 | -36 | 425 |
| 14 Nov | 1864.55 | 3 | 0.50 | 28.53 | 77 | 68 | 460 |
| 13 Nov | 1868.40 | 2.5 | 0.00 | 27.53 | 8 | 2 | 392 |
| 12 Nov | 1868.80 | 2.5 | 0.45 | 26.69 | 10 | -2 | 390 |
| 11 Nov | 1860.10 | 2.05 | -2.55 | 25.36 | 68 | 45 | 393 |
| 8 Nov | 1829.95 | 4.6 | -1.35 | 26.50 | 122 | 81 | 348 |
| 7 Nov | 1803.05 | 5.95 | 1.45 | 25.98 | 79 | 11 | 268 |
| 6 Nov | 1823.70 | 4.5 | -8.60 | 25.48 | 278 | 216 | 258 |
| 5 Nov | 1754.20 | 13.1 | 1.55 | 27.17 | 14 | 11 | 42 |
| 4 Nov | 1763.65 | 11.55 | -3.45 | 26.79 | 33 | 27 | 31 |
| 1 Nov | 1760.85 | 15 | 27.97 | 4 | 3 | 3 | |
For Infosys Limited - strike price 1600 expiring on 26DEC2024
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 515
On 19 Dec INFY was trading at 1946.20. 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 -9 which decreased total open position to 520
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 529
On 17 Dec INFY was trading at 1976.60. The strike last trading price was 0.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 535
On 16 Dec INFY was trading at 1980.05. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 552
On 13 Dec INFY was trading at 1999.70. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 607
On 12 Dec INFY was trading at 1987.00. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 48.07, the open interest changed by -13 which decreased total open position to 636
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 44.23, the open interest changed by -23 which decreased total open position to 649
On 10 Dec INFY was trading at 1948.55. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 42.04, the open interest changed by -32 which decreased total open position to 668
On 9 Dec INFY was trading at 1923.65. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 39.02, the open interest changed by -7 which decreased total open position to 700
On 6 Dec INFY was trading at 1922.40. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 36.86, the open interest changed by -6 which decreased total open position to 716
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 36.89, the open interest changed by -49 which decreased total open position to 719
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 32.67, the open interest changed by -38 which decreased total open position to 769
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 31.83, the open interest changed by -25 which decreased total open position to 806
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 1.15, which was -0.55 lower than the previous day. The implied volatity was 32.16, the open interest changed by 214 which increased total open position to 829
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was 30.69, the open interest changed by 192 which increased total open position to 617
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 2.15, which was 0.55 higher than the previous day. The implied volatity was 31.76, the open interest changed by 129 which increased total open position to 435
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was 34.98, the open interest changed by 8 which increased total open position to 306
On 26 Nov INFY was trading at 1924.15. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was 34.26, the open interest changed by 32 which increased total open position to 294
On 25 Nov INFY was trading at 1889.70. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 32.78, the open interest changed by -204 which decreased total open position to 259
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 2.45, which was -1.00 lower than the previous day. The implied volatity was 32.04, the open interest changed by -208 which decreased total open position to 255
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 3.45, which was -0.30 lower than the previous day. The implied volatity was 29.20, the open interest changed by 47 which increased total open position to 464
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 3.75, which was 0.00 lower than the previous day. The implied volatity was 28.06, the open interest changed by -7 which decreased total open position to 416
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 3.75, which was -0.15 lower than the previous day. The implied volatity was 28.06, the open interest changed by -8 which decreased total open position to 416
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 3.9, which was 0.90 higher than the previous day. The implied volatity was 27.30, the open interest changed by -36 which decreased total open position to 425
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 3, which was 0.50 higher than the previous day. The implied volatity was 28.53, the open interest changed by 68 which increased total open position to 460
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 27.53, the open interest changed by 2 which increased total open position to 392
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 2.5, which was 0.45 higher than the previous day. The implied volatity was 26.69, the open interest changed by -2 which decreased total open position to 390
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 2.05, which was -2.55 lower than the previous day. The implied volatity was 25.36, the open interest changed by 45 which increased total open position to 393
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 4.6, which was -1.35 lower than the previous day. The implied volatity was 26.50, the open interest changed by 81 which increased total open position to 348
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 5.95, which was 1.45 higher than the previous day. The implied volatity was 25.98, the open interest changed by 11 which increased total open position to 268
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 4.5, which was -8.60 lower than the previous day. The implied volatity was 25.48, the open interest changed by 216 which increased total open position to 258
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 13.1, which was 1.55 higher than the previous day. The implied volatity was 27.17, the open interest changed by 11 which increased total open position to 42
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 11.55, which was -3.45 lower than the previous day. The implied volatity was 26.79, the open interest changed by 27 which increased total open position to 31
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 15, which was lower than the previous day. The implied volatity was 27.97, the open interest changed by 3 which increased total open position to 3
