INFY
Infosys Limited
Historical option data for INFY
21 Nov 2024 04:10 PM IST
| INFY 28NOV2024 1640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1834.05 | 191 | -34.00 | - | 1 | 0 | 158 | |||
| 20 Nov | 1824.75 | 225 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 1824.75 | 225 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1811.45 | 225 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 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 21 Nov INFY was trading at 1834.05. The strike last trading price was 191, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 158
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 225, 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 225, 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 225, 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 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: -0.02
Vega: 0.14
Theta: -0.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1834.05 | 0.9 | -0.45 | 41.54 | 55 | -10 | 590 |
| 20 Nov | 1824.75 | 1.35 | 0.00 | 37.59 | 92 | 2 | 600 |
| 19 Nov | 1824.75 | 1.35 | -0.20 | 37.59 | 92 | 2 | 600 |
| 18 Nov | 1811.45 | 1.55 | 0.30 | 35.51 | 575 | 169 | 601 |
| 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 -0.02
Historical price for 1640 PE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 41.54, the open interest changed by -10 which decreased total open position to 590
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 37.59, the open interest changed by 2 which increased total open position to 600
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was 37.59, the open interest changed by 2 which increased total open position to 600
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 1.55, which was 0.30 higher than the previous day. The implied volatity was 35.51, the open interest changed by 169 which increased total open position to 601
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
