INFY
Infosys Limited
Historical option data for INFY
20 Dec 2024 04:10 PM IST
| INFY 26DEC2024 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1922.15 | 174.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1946.20 | 174.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1979.15 | 174.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1976.60 | 174.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1980.05 | 174.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1999.70 | 174.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Dec | 1987.00 | 174.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1974.15 | 174.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1948.55 | 174.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1923.65 | 174.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1922.40 | 174.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1934.85 | 174.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1889.25 | 174.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1892.10 | 174.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1879.80 | 174.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1857.85 | 174.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1856.65 | 174.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1924.50 | 174.95 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1924.15 | 174.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1889.70 | 174.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1902.25 | 174.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1834.05 | 174.95 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1824.75 | 174.95 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1824.75 | 174.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1811.45 | 174.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1864.55 | 174.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1868.40 | 174.95 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1868.80 | 174.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1860.10 | 174.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1829.95 | 174.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1803.05 | 174.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1823.70 | 174.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1754.20 | 174.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1763.65 | 174.95 | 174.95 | - | 0 | 0 | 0 | |||
| 1 Nov | 1760.85 | 0 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1620 expiring on 26DEC2024
Delta for 1620 CE is 0.00
Historical price for 1620 CE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 174.95, 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 19 Dec INFY was trading at 1946.20. The strike last trading price was 174.95, 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 18 Dec INFY was trading at 1979.15. The strike last trading price was 174.95, 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 17 Dec INFY was trading at 1976.60. The strike last trading price was 174.95, 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 174.95, 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 174.95, 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 174.95, 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 174.95, 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 174.95, 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 174.95, 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 174.95, 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 174.95, 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 4 Dec INFY was trading at 1889.25. The strike last trading price was 174.95, 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 3 Dec INFY was trading at 1892.10. The strike last trading price was 174.95, 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 2 Dec INFY was trading at 1879.80. The strike last trading price was 174.95, 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 29 Nov INFY was trading at 1857.85. The strike last trading price was 174.95, 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 28 Nov INFY was trading at 1856.65. The strike last trading price was 174.95, 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 27 Nov INFY was trading at 1924.50. The strike last trading price was 174.95, 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 26 Nov INFY was trading at 1924.15. The strike last trading price was 174.95, 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 25 Nov INFY was trading at 1889.70. The strike last trading price was 174.95, 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 22 Nov INFY was trading at 1902.25. The strike last trading price was 174.95, 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 21 Nov INFY was trading at 1834.05. The strike last trading price was 174.95, 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 20 Nov INFY was trading at 1824.75. The strike last trading price was 174.95, 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 19 Nov INFY was trading at 1824.75. The strike last trading price was 174.95, 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 18 Nov INFY was trading at 1811.45. The strike last trading price was 174.95, 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 14 Nov INFY was trading at 1864.55. The strike last trading price was 174.95, 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 13 Nov INFY was trading at 1868.40. The strike last trading price was 174.95, 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 12 Nov INFY was trading at 1868.80. The strike last trading price was 174.95, 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 174.95, 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 174.95, 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 174.95, 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 174.95, 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 174.95, 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 174.95, which was 174.95 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 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1922.15 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1946.20 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1979.15 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1976.60 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1980.05 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1999.70 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1987.00 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1974.15 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1948.55 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1923.65 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1922.40 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1934.85 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1889.25 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 1892.10 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1879.80 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1857.85 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 1856.65 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 1924.50 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 1924.15 | 1.95 | -2.60 | 33.55 | 2 | 0 | 0 |
| 25 Nov | 1889.70 | 4.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 1902.25 | 4.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 1834.05 | 4.55 | -15.15 | 28.69 | 2 | 0 | 0 |
| 20 Nov | 1824.75 | 19.7 | 0.00 | 10.25 | 0 | 0 | 0 |
| 19 Nov | 1824.75 | 19.7 | 0.00 | 10.25 | 0 | 0 | 0 |
| 18 Nov | 1811.45 | 19.7 | 0.00 | 9.85 | 0 | 0 | 0 |
| 14 Nov | 1864.55 | 19.7 | 0.00 | 11.03 | 0 | 0 | 0 |
| 13 Nov | 1868.40 | 19.7 | 0.00 | 10.97 | 0 | 0 | 0 |
| 12 Nov | 1868.80 | 19.7 | 0.00 | 11.34 | 0 | 0 | 0 |
| 11 Nov | 1860.10 | 19.7 | 0.00 | 10.82 | 0 | 0 | 0 |
| 8 Nov | 1829.95 | 19.7 | 0.00 | 9.71 | 0 | 0 | 0 |
| 7 Nov | 1803.05 | 19.7 | 0.00 | 8.60 | 0 | 0 | 0 |
| 6 Nov | 1823.70 | 19.7 | 0.00 | 9.16 | 0 | 0 | 0 |
| 5 Nov | 1754.20 | 19.7 | 0.00 | 6.29 | 0 | 0 | 0 |
| 4 Nov | 1763.65 | 19.7 | 19.70 | 6.60 | 0 | 0 | 0 |
| 1 Nov | 1760.85 | 0 | 6.53 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1620 expiring on 26DEC2024
Delta for 1620 PE is 0.00
Historical price for 1620 PE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 1.95, 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 19 Dec INFY was trading at 1946.20. The strike last trading price was 1.95, 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 18 Dec INFY was trading at 1979.15. The strike last trading price was 1.95, 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 17 Dec INFY was trading at 1976.60. The strike last trading price was 1.95, 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 1.95, 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 1.95, 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 1.95, 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 1.95, 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 1.95, 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 1.95, 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 1.95, 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 1.95, 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 4 Dec INFY was trading at 1889.25. The strike last trading price was 1.95, 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 3 Dec INFY was trading at 1892.10. The strike last trading price was 1.95, 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 2 Dec INFY was trading at 1879.80. The strike last trading price was 1.95, 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 1.95, 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 1.95, 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 27 Nov INFY was trading at 1924.50. The strike last trading price was 1.95, 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 1.95, which was -2.60 lower than the previous day. The implied volatity was 33.55, 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 4.55, 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 22 Nov INFY was trading at 1902.25. The strike last trading price was 4.55, 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 21 Nov INFY was trading at 1834.05. The strike last trading price was 4.55, which was -15.15 lower than the previous day. The implied volatity was 28.69, the open interest changed by 0 which decreased total open position to 0
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 19.7, which was 0.00 lower than the previous day. The implied volatity was 10.25, the open interest changed by 0 which decreased total open position to 0
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 19.7, which was 0.00 lower than the previous day. The implied volatity was 10.25, the open interest changed by 0 which decreased total open position to 0
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 19.7, which was 0.00 lower than the previous day. The implied volatity was 9.85, the open interest changed by 0 which decreased total open position to 0
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 19.7, which was 0.00 lower than the previous day. The implied volatity was 11.03, the open interest changed by 0 which decreased total open position to 0
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 19.7, which was 0.00 lower than the previous day. The implied volatity was 10.97, the open interest changed by 0 which decreased total open position to 0
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 19.7, which was 0.00 lower than the previous day. The implied volatity was 11.34, 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 19.7, which was 0.00 lower than the previous day. The implied volatity was 10.82, 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 19.7, which was 0.00 lower than the previous day. The implied volatity was 9.71, 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 19.7, which was 0.00 lower than the previous day. The implied volatity was 8.60, 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 19.7, which was 0.00 lower than the previous day. The implied volatity was 9.16, 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 19.7, which was 0.00 lower than the previous day. The implied volatity was 6.29, 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 19.7, which was 19.70 higher than the previous day. The implied volatity was 6.60, 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 6.53, the open interest changed by 0 which decreased total open position to 0
