INFY
Infosys Limited
Historical option data for INFY
20 Dec 2024 04:10 PM IST
| INFY 26DEC2024 1640 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 | 229 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1946.20 | 229 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1979.15 | 229 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1976.60 | 229 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1980.05 | 229 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1999.70 | 229 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Dec | 1987.00 | 229 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1974.15 | 229 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1948.55 | 229 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1923.65 | 229 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1922.40 | 229 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1934.85 | 229 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1889.25 | 229 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1892.10 | 229 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1879.80 | 229 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 1857.85 | 229 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 28 Nov | 1856.65 | 229 | -63.00 | - | 4 | 3 | 8 | |||
| 27 Nov | 1924.50 | 292 | 87.00 | - | 4 | 1 | 2 | |||
| 26 Nov | 1924.15 | 205 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 1889.70 | 205 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 22 Nov | 1902.25 | 205 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 21 Nov | 1834.05 | 205 | -98.10 | - | 1 | 0 | 0 | |||
| 20 Nov | 1824.75 | 303.1 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1824.75 | 303.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1811.45 | 303.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1864.55 | 303.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1868.40 | 303.1 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1868.80 | 303.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1860.10 | 303.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1829.95 | 303.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1803.05 | 303.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1823.70 | 303.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1754.20 | 303.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1763.65 | 303.1 | 303.10 | - | 0 | 0 | 0 | |||
| 1 Nov | 1760.85 | 0 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1640 expiring on 26DEC2024
Delta for 1640 CE is 0.00
Historical price for 1640 CE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 229, 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 229, 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 229, 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 229, 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 229, 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 229, 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 229, 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 229, 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 229, 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 229, 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 229, 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 229, 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 229, 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 229, 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 229, 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 229, 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 28 Nov INFY was trading at 1856.65. The strike last trading price was 229, which was -63.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 8
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 292, which was 87.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 26 Nov INFY was trading at 1924.15. The strike last trading price was 205, 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 25 Nov INFY was trading at 1889.70. The strike last trading price was 205, 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 22 Nov INFY was trading at 1902.25. The strike last trading price was 205, 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 21 Nov INFY was trading at 1834.05. The strike last trading price was 205, which was -98.10 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 303.1, 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 303.1, 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 303.1, 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 303.1, 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 303.1, 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 303.1, 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 303.1, 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 303.1, 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 303.1, 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 303.1, 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 303.1, 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 303.1, which was 303.10 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 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1922.15 | 0.25 | -0.05 | - | 79 | -6 | 145 |
| 19 Dec | 1946.20 | 0.3 | 0.10 | 51.45 | 74 | -6 | 151 |
| 18 Dec | 1979.15 | 0.2 | 0.00 | 49.42 | 26 | 1 | 158 |
| 17 Dec | 1976.60 | 0.2 | -0.05 | 46.27 | 33 | 0 | 157 |
| 16 Dec | 1980.05 | 0.25 | -0.10 | 45.60 | 24 | -10 | 157 |
| 13 Dec | 1999.70 | 0.35 | -0.05 | 43.63 | 34 | 0 | 167 |
| 12 Dec | 1987.00 | 0.4 | -0.10 | 41.48 | 55 | -26 | 167 |
| 11 Dec | 1974.15 | 0.5 | -0.05 | 39.60 | 39 | -2 | 193 |
| 10 Dec | 1948.55 | 0.55 | -0.40 | 37.37 | 52 | -31 | 205 |
| 9 Dec | 1923.65 | 0.95 | 0.15 | 36.26 | 3 | 0 | 239 |
| 6 Dec | 1922.40 | 0.8 | 0.00 | 0.00 | 0 | -2 | 0 |
| 5 Dec | 1934.85 | 0.8 | -0.15 | 33.07 | 5 | -1 | 240 |
| 4 Dec | 1889.25 | 0.95 | 0.10 | 29.35 | 3 | -2 | 241 |
| 3 Dec | 1892.10 | 0.85 | -0.70 | 28.36 | 135 | 16 | 245 |
| 2 Dec | 1879.80 | 1.55 | -0.80 | 29.46 | 364 | 83 | 233 |
| 29 Nov | 1857.85 | 2.35 | -0.60 | 28.22 | 458 | 153 | 154 |
| 28 Nov | 1856.65 | 2.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 1924.50 | 2.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 1924.15 | 2.95 | 2.80 | 34.09 | 2 | -1 | 0 |
| 25 Nov | 1889.70 | 0.15 | -3.05 | 19.59 | 2 | 1 | 1 |
| 22 Nov | 1902.25 | 3.2 | -10.05 | 30.93 | 2 | 0 | 0 |
| 21 Nov | 1834.05 | 13.25 | 0.00 | 10.00 | 0 | 0 | 0 |
| 20 Nov | 1824.75 | 13.25 | 0.00 | 9.40 | 0 | 0 | 0 |
| 19 Nov | 1824.75 | 13.25 | 0.00 | 9.40 | 0 | 0 | 0 |
| 18 Nov | 1811.45 | 13.25 | 0.00 | 9.01 | 0 | 0 | 0 |
| 14 Nov | 1864.55 | 13.25 | 0.00 | 10.28 | 0 | 0 | 0 |
| 13 Nov | 1868.40 | 13.25 | 0.00 | 10.20 | 0 | 0 | 0 |
| 12 Nov | 1868.80 | 13.25 | 0.00 | 10.59 | 0 | 0 | 0 |
| 11 Nov | 1860.10 | 13.25 | 0.00 | 10.07 | 0 | 0 | 0 |
| 8 Nov | 1829.95 | 13.25 | 0.00 | 8.93 | 0 | 0 | 0 |
| 7 Nov | 1803.05 | 13.25 | 0.00 | 7.74 | 0 | 0 | 0 |
| 6 Nov | 1823.70 | 13.25 | 0.00 | 8.32 | 0 | 0 | 0 |
| 5 Nov | 1754.20 | 13.25 | 0.00 | 5.42 | 0 | 0 | 0 |
| 4 Nov | 1763.65 | 13.25 | 0.00 | 5.84 | 0 | 0 | 0 |
| 1 Nov | 1760.85 | 13.25 | 5.52 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1640 expiring on 26DEC2024
Delta for 1640 PE is -
Historical price for 1640 PE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 145
On 19 Dec INFY was trading at 1946.20. The strike last trading price was 0.3, which was 0.10 higher than the previous day. The implied volatity was 51.45, the open interest changed by -6 which decreased total open position to 151
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 49.42, the open interest changed by 1 which increased total open position to 158
On 17 Dec INFY was trading at 1976.60. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 46.27, the open interest changed by 0 which decreased total open position to 157
On 16 Dec INFY was trading at 1980.05. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 45.60, the open interest changed by -10 which decreased total open position to 157
On 13 Dec INFY was trading at 1999.70. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 43.63, the open interest changed by 0 which decreased total open position to 167
On 12 Dec INFY was trading at 1987.00. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 41.48, the open interest changed by -26 which decreased total open position to 167
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 39.60, the open interest changed by -2 which decreased total open position to 193
On 10 Dec INFY was trading at 1948.55. The strike last trading price was 0.55, which was -0.40 lower than the previous day. The implied volatity was 37.37, the open interest changed by -31 which decreased total open position to 205
On 9 Dec INFY was trading at 1923.65. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 36.26, the open interest changed by 0 which decreased total open position to 239
On 6 Dec INFY was trading at 1922.40. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 33.07, the open interest changed by -1 which decreased total open position to 240
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 0.95, which was 0.10 higher than the previous day. The implied volatity was 29.35, the open interest changed by -2 which decreased total open position to 241
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 0.85, which was -0.70 lower than the previous day. The implied volatity was 28.36, the open interest changed by 16 which increased total open position to 245
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 1.55, which was -0.80 lower than the previous day. The implied volatity was 29.46, the open interest changed by 83 which increased total open position to 233
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 2.35, which was -0.60 lower than the previous day. The implied volatity was 28.22, the open interest changed by 153 which increased total open position to 154
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 2.95, 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 2.95, 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 2.95, which was 2.80 higher than the previous day. The implied volatity was 34.09, the open interest changed by -1 which decreased total open position to 0
On 25 Nov INFY was trading at 1889.70. The strike last trading price was 0.15, which was -3.05 lower than the previous day. The implied volatity was 19.59, the open interest changed by 1 which increased total open position to 1
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 3.2, which was -10.05 lower than the previous day. The implied volatity was 30.93, 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 13.25, which was 0.00 lower than the previous day. The implied volatity was 10.00, 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 13.25, which was 0.00 lower than the previous day. The implied volatity was 9.40, 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 13.25, which was 0.00 lower than the previous day. The implied volatity was 9.40, 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 13.25, which was 0.00 lower than the previous day. The implied volatity was 9.01, 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 13.25, which was 0.00 lower than the previous day. The implied volatity was 10.28, 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 13.25, which was 0.00 lower than the previous day. The implied volatity was 10.20, 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 13.25, which was 0.00 lower than the previous day. The implied volatity was 10.59, 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 13.25, which was 0.00 lower than the previous day. The implied volatity was 10.07, 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 13.25, which was 0.00 lower than the previous day. The implied volatity was 8.93, 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 13.25, which was 0.00 lower than the previous day. The implied volatity was 7.74, 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 13.25, which was 0.00 lower than the previous day. The implied volatity was 8.32, 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 13.25, which was 0.00 lower than the previous day. The implied volatity was 5.42, 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 13.25, which was 0.00 lower than the previous day. The implied volatity was 5.84, 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 13.25, which was lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0
