INFY
Infosys Limited
Historical option data for INFY
21 Nov 2024 04:10 PM IST
| INFY 28NOV2024 1660 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 | 131.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1824.75 | 131.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1824.75 | 131.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1811.45 | 131.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1864.55 | 131.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1868.40 | 131.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1868.80 | 131.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1860.10 | 131.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1829.95 | 131.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1803.05 | 131.35 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 6 Nov | 1823.70 | 131.35 | 8.65 | - | 4 | 2 | 32 | |||
| 5 Nov | 1754.20 | 122.7 | -1.70 | 33.22 | 2 | -1 | 29 | |||
| 4 Nov | 1763.65 | 124.4 | 1.40 | 26.97 | 33 | -1 | 30 | |||
| 1 Nov | 1760.85 | 123 | -5.55 | 28.48 | 2 | -1 | 30 | |||
| 31 Oct | 1757.25 | 128.55 | -79.45 | - | 36 | 16 | 31 | |||
| 30 Oct | 1802.10 | 208 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1839.30 | 208 | 0.00 | - | 0 | 3 | 0 | |||
| 28 Oct | 1865.35 | 208 | -1.00 | - | 3 | 3 | 14 | |||
| 25 Oct | 1862.05 | 209 | -1.00 | - | 1 | 0 | 11 | |||
| 24 Oct | 1863.35 | 210 | 0.00 | - | 0 | 7 | 0 | |||
| 23 Oct | 1873.40 | 210 | 23.00 | - | 7 | 6 | 10 | |||
| 22 Oct | 1851.60 | 187 | 0.00 | - | 0 | 4 | 0 | |||
| 21 Oct | 1852.75 | 187 | 187.00 | - | 4 | 3 | 3 | |||
| 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 1660 expiring on 28NOV2024
Delta for 1660 CE is 0.00
Historical price for 1660 CE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 131.35, 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 131.35, 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 131.35, 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 131.35, 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 131.35, 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 131.35, 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 131.35, 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 131.35, 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 131.35, 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 131.35, 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 131.35, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 32
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 122.7, which was -1.70 lower than the previous day. The implied volatity was 33.22, the open interest changed by -1 which decreased total open position to 29
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 124.4, which was 1.40 higher than the previous day. The implied volatity was 26.97, the open interest changed by -1 which decreased total open position to 30
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 123, which was -5.55 lower than the previous day. The implied volatity was 28.48, the open interest changed by -1 which decreased total open position to 30
On 31 Oct INFY was trading at 1757.25. The strike last trading price was 128.55, which was -79.45 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 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 208, which was -1.00 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 209, which was -1.00 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 210, 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 210, which was 23.00 higher 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 187, 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 187, which was 187.00 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 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 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.16
Theta: -0.43
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1834.05 | 1.05 | -0.40 | 38.74 | 169 | 50 | 401 |
| 20 Nov | 1824.75 | 1.45 | 0.00 | 34.56 | 253 | 6 | 355 |
| 19 Nov | 1824.75 | 1.45 | -0.30 | 34.56 | 253 | 10 | 355 |
| 18 Nov | 1811.45 | 1.75 | 0.45 | 32.83 | 731 | -31 | 349 |
| 14 Nov | 1864.55 | 1.3 | -0.15 | 32.64 | 30 | 8 | 379 |
| 13 Nov | 1868.40 | 1.45 | -0.05 | 32.66 | 120 | -44 | 372 |
| 12 Nov | 1868.80 | 1.5 | 0.10 | 30.96 | 27 | -19 | 423 |
| 11 Nov | 1860.10 | 1.4 | -1.00 | 29.52 | 380 | -95 | 454 |
| 8 Nov | 1829.95 | 2.4 | -1.15 | 26.59 | 409 | -8 | 552 |
| 7 Nov | 1803.05 | 3.55 | 0.65 | 25.57 | 534 | 80 | 560 |
| 6 Nov | 1823.70 | 2.9 | -9.55 | 25.95 | 1,711 | -96 | 490 |
| 5 Nov | 1754.20 | 12.45 | -0.65 | 27.71 | 953 | -43 | 584 |
| 4 Nov | 1763.65 | 13.1 | -4.85 | 29.28 | 1,265 | 114 | 632 |
| 1 Nov | 1760.85 | 17.95 | 2.10 | 30.50 | 100 | 51 | 520 |
| 31 Oct | 1757.25 | 15.85 | 5.25 | - | 1,659 | 228 | 471 |
| 30 Oct | 1802.10 | 10.6 | 5.60 | - | 500 | 218 | 240 |
| 29 Oct | 1839.30 | 5 | -0.30 | - | 6 | 4 | 22 |
| 28 Oct | 1865.35 | 5.3 | 2.25 | - | 22 | 18 | 18 |
| 25 Oct | 1862.05 | 3.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1863.35 | 3.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1873.40 | 3.05 | -3.75 | - | 8 | 1 | 6 |
| 22 Oct | 1851.60 | 6.8 | -0.30 | - | 6 | 2 | 3 |
| 21 Oct | 1852.75 | 7.1 | 7.10 | - | 35 | 2 | 2 |
| 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 1660 expiring on 28NOV2024
Delta for 1660 PE is -0.03
Historical price for 1660 PE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was 38.74, the open interest changed by 50 which increased total open position to 401
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was 34.56, the open interest changed by 6 which increased total open position to 355
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was 34.56, the open interest changed by 10 which increased total open position to 355
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was 32.83, the open interest changed by -31 which decreased total open position to 349
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 32.64, the open interest changed by 8 which increased total open position to 379
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 32.66, the open interest changed by -44 which decreased total open position to 372
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was 30.96, the open interest changed by -19 which decreased total open position to 423
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 1.4, which was -1.00 lower than the previous day. The implied volatity was 29.52, the open interest changed by -95 which decreased total open position to 454
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 2.4, which was -1.15 lower than the previous day. The implied volatity was 26.59, the open interest changed by -8 which decreased total open position to 552
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 3.55, which was 0.65 higher than the previous day. The implied volatity was 25.57, the open interest changed by 80 which increased total open position to 560
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 2.9, which was -9.55 lower than the previous day. The implied volatity was 25.95, the open interest changed by -96 which decreased total open position to 490
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 12.45, which was -0.65 lower than the previous day. The implied volatity was 27.71, the open interest changed by -43 which decreased total open position to 584
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 13.1, which was -4.85 lower than the previous day. The implied volatity was 29.28, the open interest changed by 114 which increased total open position to 632
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 17.95, which was 2.10 higher than the previous day. The implied volatity was 30.50, the open interest changed by 51 which increased total open position to 520
On 31 Oct INFY was trading at 1757.25. The strike last trading price was 15.85, which was 5.25 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 10.6, which was 5.60 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, which was -0.30 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 5.3, which was 2.25 higher 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 3.05, 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 24 Oct INFY was trading at 1863.35. The strike last trading price was 3.05, 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 23 Oct INFY was trading at 1873.40. The strike last trading price was 3.05, which was -3.75 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 6.8, which was -0.30 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 7.1, which was 7.10 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
