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 | 65.7 | -8.50 | - | 11,65,200 | -2,74,000 | 10,73,200 | |||
| 4 Jul | 1650.65 | 74.2 | - | 18,07,600 | 69,200 | 13,47,200 | ||||
| 3 Jul | 1627.40 | 62.95 | - | 22,86,800 | -82,000 | 12,78,000 | ||||
| 2 Jul | 1621.05 | 55.3 | - | 74,65,200 | -4,21,200 | 13,88,800 | ||||
| 1 Jul | 1590.80 | 40.6 | - | 65,69,200 | 2,98,400 | 18,10,000 | ||||
| 28 Jun | 1566.75 | 34.1 | - | 32,50,800 | 1,50,800 | 15,11,600 | ||||
| 27 Jun | 1573.35 | 38.15 | - | 58,65,200 | -68,000 | 13,60,800 | ||||
| 26 Jun | 1540.70 | 26.5 | - | 14,38,000 | 78,000 | 14,17,200 | ||||
| 25 Jun | 1541.95 | 30.05 | - | 16,18,000 | 3,21,600 | 13,39,200 | ||||
| 24 Jun | 1527.15 | 23.05 | - | 5,81,200 | 1,03,600 | 10,16,800 | ||||
| 21 Jun | 1532.70 | 25.80 | - | 19,48,000 | 2,57,600 | 9,11,600 | ||||
| 20 Jun | 1515.40 | 24.70 | - | 6,69,200 | 1,34,800 | 6,54,400 | ||||
| 19 Jun | 1511.35 | 22.15 | - | 4,74,000 | 38,800 | 5,19,600 | ||||
| 18 Jun | 1498.20 | 17.70 | - | 3,50,800 | 77,200 | 4,80,800 | ||||
| 14 Jun | 1488.90 | 15.80 | - | 1,50,400 | 47,200 | 4,03,600 | ||||
|
|
||||||||||
| 13 Jun | 1493.95 | 17.70 | - | 2,42,800 | -47,600 | 3,56,000 | ||||
| 12 Jun | 1485.20 | 20.00 | - | 1,72,800 | 70,800 | 4,02,800 | ||||
| 11 Jun | 1495.75 | 21.35 | - | 82,800 | 33,200 | 3,34,800 | ||||
| 10 Jun | 1499.75 | 22.35 | - | 1,75,600 | 30,400 | 3,08,000 | ||||
| 7 Jun | 1533.60 | 33.50 | - | 3,60,000 | 1,43,200 | 2,76,000 | ||||
| 6 Jun | 1472.25 | 16.75 | - | 2,24,800 | 27,600 | 1,32,800 | ||||
| 5 Jun | 1430.10 | 11.70 | - | 51,600 | 19,600 | 1,05,200 | ||||
| 4 Jun | 1393.65 | 12.60 | - | 21,600 | 4,000 | 85,600 | ||||
| 3 Jun | 1405.90 | 12.80 | - | 39,600 | 10,800 | 81,600 | ||||
| 31 May | 1406.90 | 15.00 | - | 44,400 | 4,400 | 70,400 | ||||
| 30 May | 1427.45 | 15.00 | - | 40,800 | 22,800 | 66,000 | ||||
| 29 May | 1450.95 | 19.80 | - | 21,200 | 7,200 | 43,200 | ||||
| 28 May | 1467.05 | 23.25 | - | 10,400 | 3,600 | 36,000 | ||||
| 27 May | 1471.35 | 24.35 | - | 10,000 | 4,000 | 32,400 | ||||
| 24 May | 1465.10 | 24.00 | - | 6,400 | 2,000 | 28,000 | ||||
| 23 May | 1472.40 | 24.60 | - | 25,200 | 8,000 | 26,000 | ||||
| 22 May | 1454.80 | 23.95 | - | 3,200 | 800 | 17,600 | ||||
| 21 May | 1434.15 | 21.00 | - | 6,800 | 1,600 | 17,200 | ||||
| 17 May | 1444.30 | 22.05 | - | 14,000 | 8,800 | 15,200 | ||||
| 16 May | 1453.35 | 20.70 | - | 2,000 | 1,600 | 6,400 | ||||
| 15 May | 1419.95 | 22.55 | - | 800 | 400 | 4,400 | ||||
| 13 May | 1423.45 | 17.00 | - | 1,200 | 400 | 3,600 | ||||
For INFOSYS LIMITED - strike price 1600 expiring on 25JUL2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 65.7, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by -274000 which decreased total open position to 1073200
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 74.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 69200 which increased total open position to 1347200
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 62.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -82000 which decreased total open position to 1278000
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 55.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -421200 which decreased total open position to 1388800
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 40.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 298400 which increased total open position to 1810000
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 34.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 150800 which increased total open position to 1511600
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 38.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -68000 which decreased total open position to 1360800
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 26.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 1417200
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 30.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 321600 which increased total open position to 1339200
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 23.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 103600 which increased total open position to 1016800
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 25.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 257600 which increased total open position to 911600
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 24.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 134800 which increased total open position to 654400
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 22.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 38800 which increased total open position to 519600
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 17.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 77200 which increased total open position to 480800
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 15.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 47200 which increased total open position to 403600
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 17.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -47600 which decreased total open position to 356000
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 70800 which increased total open position to 402800
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 33200 which increased total open position to 334800
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 22.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 308000
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 33.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 143200 which increased total open position to 276000
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 132800
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 11.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 105200
On 4 Jun INFY was trading at 1393.65. The strike last trading price was 12.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 85600
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 12.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 81600
On 31 May INFY was trading at 1406.90. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 70400
On 30 May INFY was trading at 1427.45. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 66000
On 29 May INFY was trading at 1450.95. The strike last trading price was 19.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 43200
On 28 May INFY was trading at 1467.05. The strike last trading price was 23.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 36000
On 27 May INFY was trading at 1471.35. The strike last trading price was 24.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 32400
On 24 May INFY was trading at 1465.10. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 28000
On 23 May INFY was trading at 1472.40. The strike last trading price was 24.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 26000
On 22 May INFY was trading at 1454.80. The strike last trading price was 23.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 17600
On 21 May INFY was trading at 1434.15. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 17200
On 17 May INFY was trading at 1444.30. The strike last trading price was 22.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 15200
On 16 May INFY was trading at 1453.35. The strike last trading price was 20.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 6400
On 15 May INFY was trading at 1419.95. The strike last trading price was 22.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4400
On 13 May INFY was trading at 1423.45. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3600
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1647.45 | 25 | 3.75 | - | 20,48,000 | -21,600 | 12,39,200 |
| 4 Jul | 1650.65 | 21.25 | - | 24,46,800 | 3,49,600 | 12,60,800 | |
| 3 Jul | 1627.40 | 27.8 | - | 32,72,000 | 1,74,400 | 9,11,200 | |
| 2 Jul | 1621.05 | 33.95 | - | 37,86,400 | 1,32,000 | 7,36,400 | |
| 1 Jul | 1590.80 | 49 | - | 17,18,800 | 1,34,000 | 6,04,400 | |
| 28 Jun | 1566.75 | 59.85 | - | 6,99,200 | 32,400 | 4,70,400 | |
| 27 Jun | 1573.35 | 60.25 | - | 11,76,400 | 87,600 | 4,38,000 | |
| 26 Jun | 1540.70 | 78.7 | - | 2,02,400 | 38,400 | 3,50,400 | |
| 25 Jun | 1541.95 | 79.75 | - | 1,00,800 | -1,600 | 3,12,000 | |
| 24 Jun | 1527.15 | 88.8 | - | 78,000 | 26,800 | 3,13,600 | |
| 21 Jun | 1532.70 | 87.60 | - | 2,44,000 | 75,200 | 2,86,400 | |
| 20 Jun | 1515.40 | 97.60 | - | 1,04,400 | 47,600 | 2,10,800 | |
| 19 Jun | 1511.35 | 100.10 | - | 94,000 | 37,600 | 1,63,200 | |
| 18 Jun | 1498.20 | 103.75 | - | 27,600 | 2,000 | 1,24,400 | |
| 14 Jun | 1488.90 | 114.00 | - | 28,400 | 18,800 | 1,22,400 | |
| 13 Jun | 1493.95 | 109.75 | - | 62,800 | 32,000 | 1,03,600 | |
| 12 Jun | 1485.20 | 117.00 | - | 41,200 | 22,400 | 70,800 | |
| 11 Jun | 1495.75 | 105.00 | - | 8,800 | 6,400 | 48,800 | |
| 10 Jun | 1499.75 | 109.90 | - | 25,600 | 12,000 | 42,400 | |
| 7 Jun | 1533.60 | 86.50 | - | 43,200 | 20,400 | 30,000 | |
| 6 Jun | 1472.25 | 126.00 | - | 5,600 | 1,200 | 9,600 | |
| 5 Jun | 1430.10 | 165.65 | - | 4,400 | 800 | 8,400 | |
| 4 Jun | 1393.65 | 215.00 | - | 800 | 800 | 7,600 | |
| 3 Jun | 1405.90 | 181.20 | - | 2,400 | 1,600 | 6,800 | |
| 31 May | 1406.90 | 175.00 | - | 1,200 | 4,000 | 4,000 | |
| 30 May | 1427.45 | 143.00 | - | 0 | 0 | 0 | |
| 29 May | 1450.95 | 143.00 | - | 0 | 0 | 4,000 | |
| 28 May | 1467.05 | 143.00 | - | 800 | 400 | 3,600 | |
| 27 May | 1471.35 | 143.00 | - | 2,400 | 800 | 1,600 | |
| 24 May | 1465.10 | 153.00 | - | 800 | 0 | 800 | |
| 23 May | 1472.40 | 153.00 | - | 800 | 400 | 400 | |
| 22 May | 1454.80 | 168.65 | - | 0 | 0 | 0 | |
| 21 May | 1434.15 | 168.65 | - | 0 | 0 | 0 | |
| 17 May | 1444.30 | 168.65 | - | 0 | 0 | 0 | |
| 16 May | 1453.35 | 168.65 | - | 0 | 0 | 0 | |
| 15 May | 1419.95 | 168.65 | - | 0 | 0 | 0 | |
| 13 May | 1423.45 | 168.65 | - | 0 | 0 | 0 | |
For INFOSYS LIMITED - strike price 1600 expiring on 25JUL2024
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 25, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 1239200
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 21.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 349600 which increased total open position to 1260800
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 27.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 174400 which increased total open position to 911200
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 33.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 736400
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 49, which was lower than the previous day. The implied volatity was -, the open interest changed by 134000 which increased total open position to 604400
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 59.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 470400
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 60.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 87600 which increased total open position to 438000
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 78.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 350400
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 79.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 312000
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 88.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 313600
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 87.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 75200 which increased total open position to 286400
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 97.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 210800
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 100.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 163200
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 103.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 124400
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 114.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 122400
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 109.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 103600
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 117.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 70800
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 48800
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 109.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 42400
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 86.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 30000
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 126.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 9600
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 165.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 8400
On 4 Jun INFY was trading at 1393.65. The strike last trading price was 215.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 7600
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 181.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 6800
On 31 May INFY was trading at 1406.90. The strike last trading price was 175.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 30 May INFY was trading at 1427.45. The strike last trading price was 143.00, 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 29 May INFY was trading at 1450.95. The strike last trading price was 143.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 28 May INFY was trading at 1467.05. The strike last trading price was 143.00, 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 27 May INFY was trading at 1471.35. The strike last trading price was 143.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 24 May INFY was trading at 1465.10. The strike last trading price was 153.00, 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 153.00, 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 168.65, 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 168.65, 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 168.65, 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 168.65, 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 168.65, 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 168.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0