INFY
Infosys Limited
Historical option data for INFY
21 Nov 2024 04:10 PM IST
| INFY 28NOV2024 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1834.05 | 198 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1824.75 | 198 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1824.75 | 198 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1811.45 | 198 | 7.00 | - | 1 | 0 | 1 | |||
| 14 Nov | 1864.55 | 191 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 1868.40 | 191 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1868.80 | 191 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1860.10 | 191 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1829.95 | 191 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 7 Nov | 1803.05 | 191 | -115.25 | - | 1 | 0 | 0 | |||
| 6 Nov | 1823.70 | 306.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1754.20 | 306.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1763.65 | 306.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 1760.85 | 306.25 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1757.25 | 306.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1802.10 | 306.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1839.30 | 306.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1865.35 | 306.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1862.05 | 306.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1863.35 | 306.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1873.40 | 306.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1851.60 | 306.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1852.75 | 306.25 | 306.25 | - | 0 | 0 | 0 | |||
| 18 Oct | 1879.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1968.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1920.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1935.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1919.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1952.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1934.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1918.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1893.40 | 0 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1620 expiring on 28NOV2024
Delta for 1620 CE is 0.00
Historical price for 1620 CE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 198, 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 20 Nov INFY was trading at 1824.75. The strike last trading price was 198, 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 Nov INFY was trading at 1824.75. The strike last trading price was 198, 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 Nov INFY was trading at 1811.45. The strike last trading price was 198, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 191, 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 Nov INFY was trading at 1868.40. The strike last trading price was 191, 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 Nov INFY was trading at 1868.80. The strike last trading price was 191, 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 Nov INFY was trading at 1860.10. The strike last trading price was 191, 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 8 Nov INFY was trading at 1829.95. The strike last trading price was 191, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 191, which was -115.25 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 306.25, 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 306.25, 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 306.25, 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 1 Nov INFY was trading at 1760.85. The strike last trading price was 306.25, 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 31 Oct INFY was trading at 1757.25. The strike last trading price was 306.25, 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 30 Oct INFY was trading at 1802.10. The strike last trading price was 306.25, 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 306.25, 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 306.25, 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 306.25, 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 306.25, 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 306.25, 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 306.25, 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 306.25, which was 306.25 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| INFY 28NOV2024 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.13
Theta: -0.40
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1834.05 | 0.9 | -0.40 | 45.33 | 167 | -40 | 1,600 |
| 20 Nov | 1824.75 | 1.3 | 0.00 | 40.86 | 273 | -6 | 1,620 |
| 19 Nov | 1824.75 | 1.3 | -0.10 | 40.86 | 273 | -26 | 1,620 |
| 18 Nov | 1811.45 | 1.4 | 0.20 | 38.24 | 860 | -51 | 1,647 |
| 14 Nov | 1864.55 | 1.2 | -0.05 | 37.64 | 321 | -32 | 1,698 |
| 13 Nov | 1868.40 | 1.25 | -0.05 | 37.11 | 162 | -59 | 1,730 |
| 12 Nov | 1868.80 | 1.3 | -0.05 | 35.35 | 170 | -30 | 1,789 |
| 11 Nov | 1860.10 | 1.35 | -0.50 | 34.36 | 408 | -25 | 1,820 |
| 8 Nov | 1829.95 | 1.85 | -0.60 | 30.16 | 621 | 29 | 1,845 |
| 7 Nov | 1803.05 | 2.45 | 0.20 | 28.59 | 844 | 75 | 1,825 |
| 6 Nov | 1823.70 | 2.25 | -5.15 | 29.43 | 2,262 | 269 | 1,756 |
| 5 Nov | 1754.20 | 7.4 | -0.55 | 29.14 | 824 | 69 | 1,488 |
| 4 Nov | 1763.65 | 7.95 | -3.70 | 30.54 | 2,013 | -22 | 1,419 |
| 1 Nov | 1760.85 | 11.65 | 0.65 | 31.78 | 136 | 22 | 1,445 |
| 31 Oct | 1757.25 | 11 | 4.20 | - | 2,980 | 1,400 | 1,421 |
| 30 Oct | 1802.10 | 6.8 | 1.10 | - | 21 | 1 | 1 |
| 29 Oct | 1839.30 | 5.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1865.35 | 5.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1862.05 | 5.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1863.35 | 5.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1873.40 | 5.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1851.60 | 5.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1852.75 | 5.7 | 5.70 | - | 0 | 0 | 0 |
| 18 Oct | 1879.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1968.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1920.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1935.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1919.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1952.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1934.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1918.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1893.40 | 0 | - | 0 | 0 | 0 | |
For Infosys Limited - strike price 1620 expiring on 28NOV2024
Delta for 1620 PE is -0.02
Historical price for 1620 PE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 0.9, which was -0.40 lower than the previous day. The implied volatity was 45.33, the open interest changed by -40 which decreased total open position to 1600
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 40.86, the open interest changed by -6 which decreased total open position to 1620
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was 40.86, the open interest changed by -26 which decreased total open position to 1620
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 1.4, which was 0.20 higher than the previous day. The implied volatity was 38.24, the open interest changed by -51 which decreased total open position to 1647
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 37.64, the open interest changed by -32 which decreased total open position to 1698
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 37.11, the open interest changed by -59 which decreased total open position to 1730
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 35.35, the open interest changed by -30 which decreased total open position to 1789
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 1.35, which was -0.50 lower than the previous day. The implied volatity was 34.36, the open interest changed by -25 which decreased total open position to 1820
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 1.85, which was -0.60 lower than the previous day. The implied volatity was 30.16, the open interest changed by 29 which increased total open position to 1845
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 2.45, which was 0.20 higher than the previous day. The implied volatity was 28.59, the open interest changed by 75 which increased total open position to 1825
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 2.25, which was -5.15 lower than the previous day. The implied volatity was 29.43, the open interest changed by 269 which increased total open position to 1756
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 7.4, which was -0.55 lower than the previous day. The implied volatity was 29.14, the open interest changed by 69 which increased total open position to 1488
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 7.95, which was -3.70 lower than the previous day. The implied volatity was 30.54, the open interest changed by -22 which decreased total open position to 1419
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 11.65, which was 0.65 higher than the previous day. The implied volatity was 31.78, the open interest changed by 22 which increased total open position to 1445
On 31 Oct INFY was trading at 1757.25. The strike last trading price was 11, which was 4.20 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 6.8, which was 1.10 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 5.7, 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 28 Oct INFY was trading at 1865.35. The strike last trading price was 5.7, 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 25 Oct INFY was trading at 1862.05. The strike last trading price was 5.7, 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 24 Oct INFY was trading at 1863.35. The strike last trading price was 5.7, 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 23 Oct INFY was trading at 1873.40. The strike last trading price was 5.7, 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 22 Oct INFY was trading at 1851.60. The strike last trading price was 5.7, 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 21 Oct INFY was trading at 1852.75. The strike last trading price was 5.7, which was 5.70 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
