INFY
Infosys Limited
Historical option data for INFY
21 Nov 2024 04:10 PM IST
| INFY 28NOV2024 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1834.05 | 234 | -10.00 | - | 6 | -1 | 33 | |||
| 20 Nov | 1824.75 | 244 | 0.00 | - | 5 | -2 | 35 | |||
| 19 Nov | 1824.75 | 244 | 29.00 | - | 5 | -1 | 35 | |||
| 18 Nov | 1811.45 | 215 | -50.00 | - | 11 | -8 | 35 | |||
| 14 Nov | 1864.55 | 265 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 13 Nov | 1868.40 | 265 | -7.05 | - | 1 | 0 | 44 | |||
| 12 Nov | 1868.80 | 272.05 | 32.05 | 46.83 | 1 | 0 | 43 | |||
| 11 Nov | 1860.10 | 240 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 8 Nov | 1829.95 | 240 | 30.00 | 40.54 | 4 | 2 | 43 | |||
|
|
||||||||||
| 7 Nov | 1803.05 | 210 | -10.00 | - | 2 | -1 | 41 | |||
| 6 Nov | 1823.70 | 220 | 56.30 | - | 30 | -2 | 42 | |||
| 5 Nov | 1754.20 | 163.7 | -11.30 | 19.26 | 122 | -42 | 45 | |||
| 4 Nov | 1763.65 | 175 | -4.50 | 22.71 | 136 | 83 | 87 | |||
| 1 Nov | 1760.85 | 179.5 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 31 Oct | 1757.25 | 179.5 | -190.15 | - | 4 | 2 | 2 | |||
| 30 Oct | 1802.10 | 369.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1839.30 | 369.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1865.35 | 369.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1862.05 | 369.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1863.35 | 369.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1873.40 | 369.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1851.60 | 369.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1852.75 | 369.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1879.60 | 369.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1968.10 | 369.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1920.10 | 369.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1935.10 | 369.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1919.00 | 369.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1952.75 | 369.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1934.30 | 369.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1918.15 | 369.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1893.40 | 369.65 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1600 expiring on 28NOV2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 234, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 33
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 244, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 35
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 244, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 35
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 215, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 35
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 265, 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 13 Nov INFY was trading at 1868.40. The strike last trading price was 265, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 272.05, which was 32.05 higher than the previous day. The implied volatity was 46.83, the open interest changed by 0 which decreased total open position to 43
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 240, 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 8 Nov INFY was trading at 1829.95. The strike last trading price was 240, which was 30.00 higher than the previous day. The implied volatity was 40.54, the open interest changed by 2 which increased total open position to 43
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 210, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 41
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 220, which was 56.30 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 42
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 163.7, which was -11.30 lower than the previous day. The implied volatity was 19.26, the open interest changed by -42 which decreased total open position to 45
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 175, which was -4.50 lower than the previous day. The implied volatity was 22.71, the open interest changed by 83 which increased total open position to 87
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 179.5, 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 31 Oct INFY was trading at 1757.25. The strike last trading price was 179.5, which was -190.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct INFY was trading at 1802.10. The strike last trading price was 369.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct INFY was trading at 1839.30. The strike last trading price was 369.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct INFY was trading at 1865.35. The strike last trading price was 369.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct INFY was trading at 1862.05. The strike last trading price was 369.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct INFY was trading at 1863.35. The strike last trading price was 369.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct INFY was trading at 1873.40. The strike last trading price was 369.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct INFY was trading at 1851.60. The strike last trading price was 369.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct INFY was trading at 1852.75. The strike last trading price was 369.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct INFY was trading at 1879.60. The strike last trading price was 369.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct INFY was trading at 1968.10. The strike last trading price was 369.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct INFY was trading at 1920.10. The strike last trading price was 369.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct INFY was trading at 1935.10. The strike last trading price was 369.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct INFY was trading at 1919.00. The strike last trading price was 369.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct INFY was trading at 1952.75. The strike last trading price was 369.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct INFY was trading at 1934.30. The strike last trading price was 369.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct INFY was trading at 1918.15. The strike last trading price was 369.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct INFY was trading at 1893.40. The strike last trading price was 369.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| INFY 28NOV2024 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.10
Theta: -0.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1834.05 | 0.7 | -0.25 | 47.31 | 146 | -22 | 773 |
| 20 Nov | 1824.75 | 0.95 | 0.00 | 42.18 | 526 | -177 | 793 |
| 19 Nov | 1824.75 | 0.95 | -0.10 | 42.18 | 526 | -179 | 793 |
| 18 Nov | 1811.45 | 1.05 | 0.10 | 39.68 | 772 | 37 | 963 |
| 14 Nov | 1864.55 | 0.95 | 0.05 | 38.95 | 141 | -28 | 930 |
| 13 Nov | 1868.40 | 0.9 | -0.05 | 37.81 | 214 | 92 | 959 |
| 12 Nov | 1868.80 | 0.95 | -0.15 | 36.12 | 148 | -26 | 870 |
| 11 Nov | 1860.10 | 1.1 | -0.35 | 35.70 | 296 | -51 | 896 |
| 8 Nov | 1829.95 | 1.45 | -0.40 | 31.26 | 354 | -64 | 948 |
| 7 Nov | 1803.05 | 1.85 | -0.05 | 29.50 | 445 | 69 | 1,014 |
| 6 Nov | 1823.70 | 1.9 | -3.55 | 30.86 | 2,238 | -143 | 940 |
| 5 Nov | 1754.20 | 5.45 | -0.60 | 29.56 | 1,076 | -83 | 1,088 |
| 4 Nov | 1763.65 | 6.05 | -2.95 | 31.05 | 2,655 | 215 | 1,174 |
| 1 Nov | 1760.85 | 9 | 0.45 | 32.08 | 366 | 87 | 960 |
| 31 Oct | 1757.25 | 8.55 | 2.45 | - | 2,178 | 466 | 873 |
| 30 Oct | 1802.10 | 6.1 | 3.30 | - | 768 | 264 | 408 |
| 29 Oct | 1839.30 | 2.8 | -0.15 | - | 132 | 24 | 144 |
| 28 Oct | 1865.35 | 2.95 | -1.75 | - | 61 | 22 | 117 |
| 25 Oct | 1862.05 | 4.7 | 1.70 | - | 55 | 8 | 95 |
| 24 Oct | 1863.35 | 3 | 0.20 | - | 10 | -2 | 88 |
| 23 Oct | 1873.40 | 2.8 | -0.90 | - | 22 | 2 | 91 |
| 22 Oct | 1851.60 | 3.7 | -0.40 | - | 29 | 11 | 89 |
| 21 Oct | 1852.75 | 4.1 | 1.15 | - | 69 | 36 | 76 |
| 18 Oct | 1879.60 | 2.95 | -0.90 | - | 43 | 17 | 41 |
| 17 Oct | 1968.10 | 3.85 | -0.45 | - | 16 | 14 | 23 |
| 16 Oct | 1920.10 | 4.3 | 0.00 | - | 2 | 0 | 7 |
| 11 Oct | 1935.10 | 4.3 | -0.70 | - | 3 | 2 | 6 |
| 10 Oct | 1919.00 | 5 | 1.00 | - | 2 | 0 | 5 |
| 9 Oct | 1952.75 | 4 | -2.80 | - | 1 | 0 | 4 |
| 7 Oct | 1934.30 | 6.8 | -0.20 | - | 1 | 0 | 3 |
| 4 Oct | 1918.15 | 7 | 0.00 | - | 1 | 0 | 2 |
| 3 Oct | 1893.40 | 7 | - | 2 | 1 | 1 | |
For Infosys Limited - strike price 1600 expiring on 28NOV2024
Delta for 1600 PE is -0.02
Historical price for 1600 PE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 47.31, the open interest changed by -22 which decreased total open position to 773
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 42.18, the open interest changed by -177 which decreased total open position to 793
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was 42.18, the open interest changed by -179 which decreased total open position to 793
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 1.05, which was 0.10 higher than the previous day. The implied volatity was 39.68, the open interest changed by 37 which increased total open position to 963
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 38.95, the open interest changed by -28 which decreased total open position to 930
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 37.81, the open interest changed by 92 which increased total open position to 959
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 36.12, the open interest changed by -26 which decreased total open position to 870
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 35.70, the open interest changed by -51 which decreased total open position to 896
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 1.45, which was -0.40 lower than the previous day. The implied volatity was 31.26, the open interest changed by -64 which decreased total open position to 948
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 29.50, the open interest changed by 69 which increased total open position to 1014
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 1.9, which was -3.55 lower than the previous day. The implied volatity was 30.86, the open interest changed by -143 which decreased total open position to 940
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 5.45, which was -0.60 lower than the previous day. The implied volatity was 29.56, the open interest changed by -83 which decreased total open position to 1088
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 6.05, which was -2.95 lower than the previous day. The implied volatity was 31.05, the open interest changed by 215 which increased total open position to 1174
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 9, which was 0.45 higher than the previous day. The implied volatity was 32.08, the open interest changed by 87 which increased total open position to 960
On 31 Oct INFY was trading at 1757.25. The strike last trading price was 8.55, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct INFY was trading at 1802.10. The strike last trading price was 6.1, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct INFY was trading at 1839.30. The strike last trading price was 2.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct INFY was trading at 1865.35. The strike last trading price was 2.95, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct INFY was trading at 1862.05. The strike last trading price was 4.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct INFY was trading at 1863.35. The strike last trading price was 3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct INFY was trading at 1873.40. The strike last trading price was 2.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct INFY was trading at 1851.60. The strike last trading price was 3.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct INFY was trading at 1852.75. The strike last trading price was 4.1, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct INFY was trading at 1879.60. The strike last trading price was 2.95, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct INFY was trading at 1968.10. The strike last trading price was 3.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct INFY was trading at 1920.10. The strike last trading price was 4.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct INFY was trading at 1935.10. The strike last trading price was 4.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct INFY was trading at 1919.00. The strike last trading price was 5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct INFY was trading at 1952.75. The strike last trading price was 4, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct INFY was trading at 1934.30. The strike last trading price was 6.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct INFY was trading at 1918.15. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct INFY was trading at 1893.40. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
