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 | 43.95 | -4.85 | - | 23,60,000 | -14,000 | 8,94,000 | |||
| 4 Jul | 1650.65 | 48.8 | - | 39,74,400 | 400 | 9,08,000 | ||||
| 3 Jul | 1627.40 | 40.4 | - | 39,00,000 | 66,000 | 9,07,600 | ||||
| 2 Jul | 1621.05 | 35.85 | - | 61,67,200 | 3,28,800 | 8,46,000 | ||||
| 1 Jul | 1590.80 | 25 | - | 17,12,400 | 45,600 | 5,17,200 | ||||
| 28 Jun | 1566.75 | 21 | - | 10,97,600 | 54,400 | 4,71,600 | ||||
| 27 Jun | 1573.35 | 24.1 | - | 10,30,800 | 82,400 | 4,17,200 | ||||
| 26 Jun | 1540.70 | 16.1 | - | 2,62,800 | 13,200 | 3,34,800 | ||||
| 25 Jun | 1541.95 | 19 | - | 1,62,800 | 68,400 | 3,21,600 | ||||
| 24 Jun | 1527.15 | 14.05 | - | 1,38,400 | 57,600 | 2,53,200 | ||||
| 21 Jun | 1532.70 | 15.45 | - | 2,12,000 | 68,800 | 1,94,800 | ||||
| 20 Jun | 1515.40 | 15.15 | - | 36,800 | 16,000 | 1,26,000 | ||||
| 19 Jun | 1511.35 | 13.50 | - | 39,200 | 20,800 | 1,10,000 | ||||
| 18 Jun | 1498.20 | 10.20 | - | 43,200 | 11,200 | 89,200 | ||||
| 14 Jun | 1488.90 | 9.15 | - | 8,000 | 4,400 | 78,000 | ||||
| 13 Jun | 1493.95 | 10.80 | - | 14,400 | 6,400 | 74,400 | ||||
| 12 Jun | 1485.20 | 12.95 | - | 10,400 | 400 | 67,600 | ||||
| 11 Jun | 1495.75 | 13.70 | - | 14,800 | 11,600 | 67,200 | ||||
| 10 Jun | 1499.75 | 14.80 | - | 22,000 | 6,400 | 55,600 | ||||
| 7 Jun | 1533.60 | 22.10 | - | 67,200 | 27,200 | 48,400 | ||||
| 6 Jun | 1472.25 | 10.00 | - | 21,600 | 21,200 | 21,200 | ||||
|
|
||||||||||
| 5 Jun | 1430.10 | 9.00 | - | 0 | 1,200 | 0 | ||||
| 3 Jun | 1405.90 | 9.00 | - | 2,400 | 1,200 | 1,200 | ||||
For INFOSYS LIMITED - strike price 1640 expiring on 25JUL2024
Delta for 1640 CE is -
Historical price for 1640 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 43.95, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 894000
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 48.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 908000
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 40.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 907600
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 35.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 328800 which increased total open position to 846000
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 25, which was lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 517200
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 21, which was lower than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 471600
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 24.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 82400 which increased total open position to 417200
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 16.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 334800
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 19, which was lower than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 321600
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 14.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 253200
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 15.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 68800 which increased total open position to 194800
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 15.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 126000
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 110000
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 10.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 89200
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 78000
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 10.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 74400
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 67600
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 13.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 67200
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 14.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 55600
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 22.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 48400
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 21200 which increased total open position to 21200
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 3 Jun INFY was trading at 1405.90. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1647.45 | 41.85 | 6.35 | - | 37,91,200 | 5,50,800 | 10,23,600 |
| 4 Jul | 1650.65 | 35.5 | - | 22,37,200 | 1,82,800 | 4,72,800 | |
| 3 Jul | 1627.40 | 45.1 | - | 6,07,600 | 54,400 | 2,90,000 | |
| 2 Jul | 1621.05 | 54.45 | - | 11,90,000 | 1,26,400 | 2,37,200 | |
| 1 Jul | 1590.80 | 72.95 | - | 1,83,200 | 25,600 | 1,10,800 | |
| 28 Jun | 1566.75 | 86.65 | - | 96,800 | -34,000 | 85,200 | |
| 27 Jun | 1573.35 | 85.6 | - | 78,400 | 0 | 1,19,200 | |
| 26 Jun | 1540.70 | 109.75 | - | 72,400 | 13,600 | 1,20,800 | |
| 25 Jun | 1541.95 | 113.2 | - | 2,800 | 0 | 1,07,200 | |
| 24 Jun | 1527.15 | 120.45 | - | 70,800 | 59,200 | 1,08,400 | |
| 21 Jun | 1532.70 | 117.30 | - | 50,400 | 42,400 | 49,600 | |
| 20 Jun | 1515.40 | 144.00 | - | 0 | 0 | 0 | |
| 19 Jun | 1511.35 | 144.00 | - | 0 | 0 | 0 | |
| 18 Jun | 1498.20 | 144.00 | - | 0 | 0 | 0 | |
| 14 Jun | 1488.90 | 144.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1493.95 | 144.00 | - | 0 | 400 | 0 | |
| 12 Jun | 1485.20 | 144.00 | - | 400 | 0 | 6,800 | |
| 11 Jun | 1495.75 | 141.40 | - | 0 | 2,000 | 0 | |
| 10 Jun | 1499.75 | 141.40 | - | 4,400 | 2,400 | 7,200 | |
| 7 Jun | 1533.60 | 129.10 | - | 4,800 | 3,200 | 4,400 | |
| 6 Jun | 1472.25 | 183.00 | - | 800 | 800 | 1,200 | |
| 5 Jun | 1430.10 | 200.00 | - | 400 | 400 | 400 | |
| 3 Jun | 1405.90 | 217.00 | - | 400 | 0 | 0 | |
For INFOSYS LIMITED - strike price 1640 expiring on 25JUL2024
Delta for 1640 PE is -
Historical price for 1640 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 41.85, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 550800 which increased total open position to 1023600
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 35.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 182800 which increased total open position to 472800
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 45.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 290000
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 54.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 126400 which increased total open position to 237200
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 72.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 110800
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 86.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 85200
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 85.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119200
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 109.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 120800
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 113.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107200
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 120.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 59200 which increased total open position to 108400
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 117.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 49600
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 144.00, 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 19 Jun INFY was trading at 1511.35. The strike last trading price was 144.00, 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 18 Jun INFY was trading at 1498.20. The strike last trading price was 144.00, 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 14 Jun INFY was trading at 1488.90. The strike last trading price was 144.00, 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 13 Jun INFY was trading at 1493.95. The strike last trading price was 144.00, 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 12 Jun INFY was trading at 1485.20. The strike last trading price was 144.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6800
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 141.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 141.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 7200
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 129.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 4400
On 6 Jun INFY was trading at 1472.25. The strike last trading price was 183.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1200
On 5 Jun INFY was trading at 1430.10. The strike last trading price was 200.00, 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 3 Jun INFY was trading at 1405.90. The strike last trading price was 217.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0