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 | 54.4 | -6.05 | - | 5,49,600 | -1,600 | 6,20,000 | |||
| 4 Jul | 1650.65 | 60.45 | - | 13,64,400 | -2,94,800 | 6,21,600 | ||||
| 3 Jul | 1627.40 | 51 | - | 40,97,600 | 1,14,800 | 9,16,400 | ||||
| 2 Jul | 1621.05 | 44.9 | - | 74,81,600 | 1,78,800 | 7,97,200 | ||||
| 1 Jul | 1590.80 | 32 | - | 26,88,800 | 2,83,600 | 6,18,400 | ||||
| 28 Jun | 1566.75 | 26.85 | - | 11,83,200 | 40,000 | 3,34,800 | ||||
|
|
||||||||||
| 27 Jun | 1573.35 | 31 | - | 10,94,800 | 86,000 | 2,94,800 | ||||
| 26 Jun | 1540.70 | 20.35 | - | 1,71,200 | 24,000 | 2,09,200 | ||||
| 25 Jun | 1541.95 | 22.8 | - | 1,86,400 | 64,400 | 1,85,200 | ||||
| 24 Jun | 1527.15 | 18.15 | - | 87,200 | 20,400 | 1,21,200 | ||||
| 21 Jun | 1532.70 | 20.00 | - | 2,07,600 | 42,800 | 1,00,800 | ||||
| 20 Jun | 1515.40 | 19.80 | - | 41,600 | 19,200 | 58,000 | ||||
| 19 Jun | 1511.35 | 17.65 | - | 36,400 | 25,600 | 38,800 | ||||
| 18 Jun | 1498.20 | 13.50 | - | 11,200 | 7,200 | 13,200 | ||||
| 14 Jun | 1488.90 | 11.70 | - | 4,800 | 2,400 | 6,000 | ||||
| 13 Jun | 1493.95 | 13.50 | - | 2,000 | 1,600 | 3,600 | ||||
| 12 Jun | 1485.20 | 16.20 | - | 800 | 400 | 1,600 | ||||
| 11 Jun | 1495.75 | 16.40 | - | 1,600 | 1,200 | 1,600 | ||||
| 10 Jun | 1499.75 | 20.15 | - | 800 | 0 | 0 | ||||
| 7 Jun | 1533.60 | 12.25 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1472.25 | 0.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1430.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1405.90 | 0.00 | - | 0 | 0 | 0 | ||||
For INFOSYS LIMITED - strike price 1620 expiring on 25JUL2024
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 54.4, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 620000
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 60.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -294800 which decreased total open position to 621600
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 51, which was lower than the previous day. The implied volatity was -, the open interest changed by 114800 which increased total open position to 916400
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 44.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 178800 which increased total open position to 797200
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 32, which was lower than the previous day. The implied volatity was -, the open interest changed by 283600 which increased total open position to 618400
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 26.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 334800
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 31, which was lower than the previous day. The implied volatity was -, the open interest changed by 86000 which increased total open position to 294800
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 20.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 209200
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 22.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 64400 which increased total open position to 185200
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 18.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 121200
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 42800 which increased total open position to 100800
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 19.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 58000
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 17.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 38800
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 13200
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 11.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 6000
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3600
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 16.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1600
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 16.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1600
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 20.15, 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 12.25, 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 0.00, 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 5 Jun INFY was trading at 1430.10. The strike last trading price was 0.00, 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 3 Jun INFY was trading at 1405.90. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1647.45 | 32.35 | 4.55 | - | 13,26,400 | -10,400 | 4,41,600 |
| 4 Jul | 1650.65 | 27.8 | - | 19,71,200 | 28,000 | 4,52,000 | |
| 3 Jul | 1627.40 | 35.75 | - | 15,46,000 | 66,800 | 4,24,000 | |
| 2 Jul | 1621.05 | 43.5 | - | 28,24,400 | 2,70,400 | 3,60,000 | |
| 1 Jul | 1590.80 | 60.8 | - | 3,54,400 | 34,800 | 89,600 | |
| 28 Jun | 1566.75 | 72.85 | - | 1,17,600 | 10,800 | 54,800 | |
| 27 Jun | 1573.35 | 71 | - | 1,40,000 | 19,600 | 44,000 | |
| 26 Jun | 1540.70 | 94.6 | - | 31,600 | 13,200 | 24,000 | |
| 25 Jun | 1541.95 | 93.35 | - | 13,600 | 10,400 | 10,800 | |
| 24 Jun | 1527.15 | 86 | - | 0 | 400 | 0 | |
| 21 Jun | 1532.70 | 86.00 | - | 400 | 0 | 0 | |
| 20 Jun | 1515.40 | 186.80 | - | 0 | 0 | 0 | |
| 19 Jun | 1511.35 | 186.80 | - | 0 | 0 | 0 | |
| 18 Jun | 1498.20 | 186.80 | - | 0 | 0 | 0 | |
| 14 Jun | 1488.90 | 186.80 | - | 0 | 0 | 0 | |
| 13 Jun | 1493.95 | 186.80 | - | 0 | 0 | 0 | |
| 12 Jun | 1485.20 | 186.80 | - | 0 | 0 | 0 | |
| 11 Jun | 1495.75 | 186.80 | - | 0 | 0 | 0 | |
| 10 Jun | 1499.75 | 186.80 | - | 0 | 0 | 0 | |
| 7 Jun | 1533.60 | 186.80 | - | 0 | 0 | 0 | |
| 6 Jun | 1472.25 | 0.00 | - | 0 | 0 | 0 | |
| 5 Jun | 1430.10 | 0.00 | - | 0 | 0 | 0 | |
| 3 Jun | 1405.90 | 0.00 | - | 0 | 0 | 0 | |
For INFOSYS LIMITED - strike price 1620 expiring on 25JUL2024
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 32.35, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 441600
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 27.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 452000
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 35.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 66800 which increased total open position to 424000
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 43.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 270400 which increased total open position to 360000
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 60.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 89600
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 72.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 54800
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 71, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 44000
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 94.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 24000
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 93.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 10800
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 86, 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 21 Jun INFY was trading at 1532.70. The strike last trading price was 86.00, 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 20 Jun INFY was trading at 1515.40. The strike last trading price was 186.80, 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 19 Jun INFY was trading at 1511.35. The strike last trading price was 186.80, 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 18 Jun INFY was trading at 1498.20. The strike last trading price was 186.80, 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 186.80, 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 186.80, 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 186.80, 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 11 Jun INFY was trading at 1495.75. The strike last trading price was 186.80, 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 10 Jun INFY was trading at 1499.75. The strike last trading price was 186.80, 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 186.80, 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 0.00, 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 5 Jun INFY was trading at 1430.10. The strike last trading price was 0.00, 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 3 Jun INFY was trading at 1405.90. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0