`
[--[65.84.65.76]--]
INFY
Infosys Limited

1864.55 -3.85 (-0.21%)

Back to Option Chain


Historical option data for INFY

14 Nov 2024 04:10 PM IST
INFY 28NOV2024 1640 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1864.55 225 43.00 - 1 0 158
13 Nov 1868.40 182 0.00 0.00 0 0 0
12 Nov 1868.80 182 0.00 0.00 0 0 0
11 Nov 1860.10 182 0.00 0.00 0 0 0
8 Nov 1829.95 182 0.00 0.00 0 0 0
7 Nov 1803.05 182 0.00 0.00 0 2 0
6 Nov 1823.70 182 54.70 - 4 1 157
5 Nov 1754.20 127.3 -13.10 21.90 13 4 155
4 Nov 1763.65 140.4 2.05 26.06 143 75 152
1 Nov 1760.85 138.35 0.80 27.92 7 4 76
31 Oct 1757.25 137.55 -70.45 - 78 64 71
30 Oct 1802.10 208 0.00 - 0 1 0
29 Oct 1839.30 208 -10.00 - 1 0 6
28 Oct 1865.35 218 -7.00 - 4 5 5
25 Oct 1862.05 225 0.00 - 0 0 0
24 Oct 1863.35 225 0.00 - 0 1 0
23 Oct 1873.40 225 -13.00 - 1 0 1
22 Oct 1851.60 238 0.00 - 0 0 0
21 Oct 1852.75 238 0.00 - 0 1 0
18 Oct 1879.60 238 -96.05 - 1 0 0
17 Oct 1968.10 334.05 0.00 - 0 0 0
16 Oct 1920.10 334.05 0.00 - 0 0 0
11 Oct 1935.10 334.05 0.00 - 0 0 0
10 Oct 1919.00 334.05 0.00 - 0 0 0
9 Oct 1952.75 334.05 0.00 - 0 0 0
7 Oct 1934.30 334.05 0.00 - 0 0 0
4 Oct 1918.15 334.05 0.00 - 0 0 0
3 Oct 1893.40 334.05 - 0 0 0


For Infosys Limited - strike price 1640 expiring on 28NOV2024

Delta for 1640 CE is -

Historical price for 1640 CE is as follows

On 14 Nov INFY was trading at 1864.55. The strike last trading price was 225, which was 43.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 158


On 13 Nov INFY was trading at 1868.40. The strike last trading price was 182, 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 182, 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 182, 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 182, 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 7 Nov INFY was trading at 1803.05. The strike last trading price was 182, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 6 Nov INFY was trading at 1823.70. The strike last trading price was 182, which was 54.70 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 157


On 5 Nov INFY was trading at 1754.20. The strike last trading price was 127.3, which was -13.10 lower than the previous day. The implied volatity was 21.90, the open interest changed by 4 which increased total open position to 155


On 4 Nov INFY was trading at 1763.65. The strike last trading price was 140.4, which was 2.05 higher than the previous day. The implied volatity was 26.06, the open interest changed by 75 which increased total open position to 152


On 1 Nov INFY was trading at 1760.85. The strike last trading price was 138.35, which was 0.80 higher than the previous day. The implied volatity was 27.92, the open interest changed by 4 which increased total open position to 76


On 31 Oct INFY was trading at 1757.25. The strike last trading price was 137.55, which was -70.45 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 208, 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 208, which was -10.00 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 218, which was -7.00 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 225, 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 225, 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 225, which was -13.00 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 238, 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 238, 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 18 Oct INFY was trading at 1879.60. The strike last trading price was 238, which was -96.05 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 334.05, 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 334.05, 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 334.05, 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 334.05, 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 334.05, 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 334.05, 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 334.05, 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 334.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


INFY 28NOV2024 1640 PE
Delta: -0.03
Vega: 0.21
Theta: -0.26
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1864.55 1.25 -0.20 35.16 88 26 432
13 Nov 1868.40 1.45 0.25 35.34 96 -54 405
12 Nov 1868.80 1.2 -0.15 32.34 135 -50 483
11 Nov 1860.10 1.35 -0.70 31.85 280 -62 535
8 Nov 1829.95 2.05 -0.80 28.25 310 -27 599
7 Nov 1803.05 2.85 0.45 26.91 351 -73 626
6 Nov 1823.70 2.4 -7.15 27.37 1,649 -10 703
5 Nov 1754.20 9.55 -0.55 28.35 780 -64 714
4 Nov 1763.65 10.1 -4.40 29.77 1,377 42 783
1 Nov 1760.85 14.5 1.20 31.14 129 40 742
31 Oct 1757.25 13.3 4.35 - 1,154 659 696
30 Oct 1802.10 8.95 4.45 - 57 35 38
29 Oct 1839.30 4.5 -0.50 - 1 0 3
28 Oct 1865.35 5 0.00 - 0 2 0
25 Oct 1862.05 5 -0.60 - 2 1 2
24 Oct 1863.35 5.6 0.00 - 0 0 0
23 Oct 1873.40 5.6 0.00 - 0 0 0
22 Oct 1851.60 5.6 0.00 - 0 0 0
21 Oct 1852.75 5.6 1.00 - 1 0 1
18 Oct 1879.60 4.6 -6.60 - 2 1 1
17 Oct 1968.10 11.2 0.00 - 0 0 0
16 Oct 1920.10 11.2 0.00 - 0 0 0
11 Oct 1935.10 11.2 0.00 - 0 0 0
10 Oct 1919.00 11.2 0.00 - 0 0 0
9 Oct 1952.75 11.2 0.00 - 0 0 0
7 Oct 1934.30 11.2 0.00 - 0 0 0
4 Oct 1918.15 11.2 0.00 - 0 0 0
3 Oct 1893.40 11.2 - 0 0 0


For Infosys Limited - strike price 1640 expiring on 28NOV2024

Delta for 1640 PE is -0.03

Historical price for 1640 PE is as follows

On 14 Nov INFY was trading at 1864.55. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was 35.16, the open interest changed by 26 which increased total open position to 432


On 13 Nov INFY was trading at 1868.40. The strike last trading price was 1.45, which was 0.25 higher than the previous day. The implied volatity was 35.34, the open interest changed by -54 which decreased total open position to 405


On 12 Nov INFY was trading at 1868.80. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 32.34, the open interest changed by -50 which decreased total open position to 483


On 11 Nov INFY was trading at 1860.10. The strike last trading price was 1.35, which was -0.70 lower than the previous day. The implied volatity was 31.85, the open interest changed by -62 which decreased total open position to 535


On 8 Nov INFY was trading at 1829.95. The strike last trading price was 2.05, which was -0.80 lower than the previous day. The implied volatity was 28.25, the open interest changed by -27 which decreased total open position to 599


On 7 Nov INFY was trading at 1803.05. The strike last trading price was 2.85, which was 0.45 higher than the previous day. The implied volatity was 26.91, the open interest changed by -73 which decreased total open position to 626


On 6 Nov INFY was trading at 1823.70. The strike last trading price was 2.4, which was -7.15 lower than the previous day. The implied volatity was 27.37, the open interest changed by -10 which decreased total open position to 703


On 5 Nov INFY was trading at 1754.20. The strike last trading price was 9.55, which was -0.55 lower than the previous day. The implied volatity was 28.35, the open interest changed by -64 which decreased total open position to 714


On 4 Nov INFY was trading at 1763.65. The strike last trading price was 10.1, which was -4.40 lower than the previous day. The implied volatity was 29.77, the open interest changed by 42 which increased total open position to 783


On 1 Nov INFY was trading at 1760.85. The strike last trading price was 14.5, which was 1.20 higher than the previous day. The implied volatity was 31.14, the open interest changed by 40 which increased total open position to 742


On 31 Oct INFY was trading at 1757.25. The strike last trading price was 13.3, which was 4.35 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 8.95, which was 4.45 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 4.5, which was -0.50 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, 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, which was -0.60 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 5.6, 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 5.6, 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 5.6, 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 5.6, which was 1.00 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 4.6, which was -6.60 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to