INFY
Infosys Limited
Historical option data for INFY
20 Dec 2024 04:10 PM IST
| INFY 26DEC2024 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1922.15 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Dec | 1946.20 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 1979.15 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 1976.60 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 1980.05 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 1999.70 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 1987.00 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 1974.15 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 1948.55 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 1923.65 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 1922.40 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 1934.85 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1889.25 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 1892.10 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1879.80 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1857.85 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1856.65 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1924.50 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1924.15 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1889.70 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1902.25 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1834.05 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1824.75 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1824.75 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1811.45 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1864.55 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1868.40 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1868.80 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1860.10 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1829.95 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1803.05 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1823.70 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1754.20 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1763.65 | 145.15 | 145.15 | - | 0 | 0 | 0 | |||
| 1 Nov | 1760.85 | 0 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1660 expiring on 26DEC2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 145.15, 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 Dec INFY was trading at 1946.20. The strike last trading price was 145.15, 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 Dec INFY was trading at 1979.15. The strike last trading price was 145.15, 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 17 Dec INFY was trading at 1976.60. The strike last trading price was 145.15, 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 16 Dec INFY was trading at 1980.05. The strike last trading price was 145.15, 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 Dec INFY was trading at 1999.70. The strike last trading price was 145.15, 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 Dec INFY was trading at 1987.00. The strike last trading price was 145.15, 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 Dec INFY was trading at 1974.15. The strike last trading price was 145.15, 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 10 Dec INFY was trading at 1948.55. The strike last trading price was 145.15, 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 9 Dec INFY was trading at 1923.65. The strike last trading price was 145.15, 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 Dec INFY was trading at 1922.40. The strike last trading price was 145.15, 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 Dec INFY was trading at 1934.85. The strike last trading price was 145.15, 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 Dec INFY was trading at 1889.25. The strike last trading price was 145.15, 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 3 Dec INFY was trading at 1892.10. The strike last trading price was 145.15, 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 2 Dec INFY was trading at 1879.80. The strike last trading price was 145.15, 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 29 Nov INFY was trading at 1857.85. The strike last trading price was 145.15, 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 28 Nov INFY was trading at 1856.65. The strike last trading price was 145.15, 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 27 Nov INFY was trading at 1924.50. The strike last trading price was 145.15, 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 26 Nov INFY was trading at 1924.15. The strike last trading price was 145.15, 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 25 Nov INFY was trading at 1889.70. The strike last trading price was 145.15, 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 22 Nov INFY was trading at 1902.25. The strike last trading price was 145.15, 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 21 Nov INFY was trading at 1834.05. The strike last trading price was 145.15, 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 20 Nov INFY was trading at 1824.75. The strike last trading price was 145.15, 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 145.15, 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 145.15, 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 145.15, 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 145.15, 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 145.15, 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 145.15, 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 145.15, 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 145.15, 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 145.15, 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 145.15, 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 145.15, which was 145.15 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 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.04
Theta: -0.17
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1922.15 | 0.25 | -0.15 | 47.98 | 21 | -10 | 156 |
| 19 Dec | 1946.20 | 0.4 | 0.05 | 49.71 | 7 | -3 | 166 |
| 18 Dec | 1979.15 | 0.35 | 0.00 | 0.00 | 0 | -3 | 0 |
| 17 Dec | 1976.60 | 0.35 | -0.10 | 46.63 | 6 | -2 | 170 |
| 16 Dec | 1980.05 | 0.45 | -0.05 | 46.13 | 83 | -49 | 174 |
| 13 Dec | 1999.70 | 0.5 | 0.00 | 43.12 | 49 | -30 | 221 |
| 12 Dec | 1987.00 | 0.5 | -0.05 | 40.31 | 29 | -17 | 251 |
| 11 Dec | 1974.15 | 0.55 | -0.05 | 37.78 | 25 | -10 | 269 |
| 10 Dec | 1948.55 | 0.6 | -0.15 | 35.18 | 103 | -33 | 279 |
| 9 Dec | 1923.65 | 0.75 | -0.20 | 33.35 | 119 | -16 | 312 |
| 6 Dec | 1922.40 | 0.95 | 0.00 | 31.26 | 235 | -48 | 338 |
| 5 Dec | 1934.85 | 0.95 | -0.25 | 31.96 | 309 | -58 | 385 |
| 4 Dec | 1889.25 | 1.2 | 0.05 | 28.58 | 350 | 83 | 441 |
| 3 Dec | 1892.10 | 1.15 | -0.75 | 27.63 | 517 | -73 | 363 |
| 2 Dec | 1879.80 | 1.9 | -1.10 | 28.35 | 706 | 75 | 442 |
| 29 Nov | 1857.85 | 3 | -0.90 | 27.40 | 848 | 139 | 362 |
| 28 Nov | 1856.65 | 3.9 | 1.45 | 28.85 | 365 | 90 | 218 |
| 27 Nov | 1924.50 | 2.45 | -0.35 | 31.53 | 34 | 7 | 129 |
| 26 Nov | 1924.15 | 2.8 | -0.65 | 31.32 | 9 | -2 | 122 |
| 25 Nov | 1889.70 | 3.45 | -0.65 | 29.58 | 35 | 8 | 124 |
| 22 Nov | 1902.25 | 4.1 | -2.05 | 29.28 | 261 | 2 | 118 |
| 21 Nov | 1834.05 | 6.15 | -0.85 | 26.60 | 115 | 29 | 109 |
| 20 Nov | 1824.75 | 7 | 0.00 | 25.77 | 143 | 25 | 81 |
| 19 Nov | 1824.75 | 7 | -0.35 | 25.77 | 143 | 26 | 81 |
| 18 Nov | 1811.45 | 7.35 | 3.05 | 25.10 | 95 | 56 | 56 |
| 14 Nov | 1864.55 | 4.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1868.40 | 4.3 | -25.20 | 25.12 | 2 | 0 | 0 |
| 12 Nov | 1868.80 | 29.5 | 0.00 | 9.86 | 0 | 0 | 0 |
| 11 Nov | 1860.10 | 29.5 | 0.00 | 9.32 | 0 | 0 | 0 |
| 8 Nov | 1829.95 | 29.5 | 0.00 | 7.93 | 0 | 0 | 0 |
| 7 Nov | 1803.05 | 29.5 | 0.00 | 6.60 | 0 | 0 | 0 |
| 6 Nov | 1823.70 | 29.5 | 0.00 | 7.63 | 0 | 0 | 0 |
| 5 Nov | 1754.20 | 29.5 | 0.00 | 4.73 | 0 | 0 | 0 |
| 4 Nov | 1763.65 | 29.5 | 29.50 | 5.07 | 0 | 0 | 0 |
| 1 Nov | 1760.85 | 0 | 5.04 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1660 expiring on 26DEC2024
Delta for 1660 PE is -0.01
Historical price for 1660 PE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 47.98, the open interest changed by -10 which decreased total open position to 156
On 19 Dec INFY was trading at 1946.20. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 49.71, the open interest changed by -3 which decreased total open position to 166
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 17 Dec INFY was trading at 1976.60. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 46.63, the open interest changed by -2 which decreased total open position to 170
On 16 Dec INFY was trading at 1980.05. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 46.13, the open interest changed by -49 which decreased total open position to 174
On 13 Dec INFY was trading at 1999.70. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 43.12, the open interest changed by -30 which decreased total open position to 221
On 12 Dec INFY was trading at 1987.00. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 40.31, the open interest changed by -17 which decreased total open position to 251
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 37.78, the open interest changed by -10 which decreased total open position to 269
On 10 Dec INFY was trading at 1948.55. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 35.18, the open interest changed by -33 which decreased total open position to 279
On 9 Dec INFY was trading at 1923.65. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 33.35, the open interest changed by -16 which decreased total open position to 312
On 6 Dec INFY was trading at 1922.40. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 31.26, the open interest changed by -48 which decreased total open position to 338
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 31.96, the open interest changed by -58 which decreased total open position to 385
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 28.58, the open interest changed by 83 which increased total open position to 441
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 1.15, which was -0.75 lower than the previous day. The implied volatity was 27.63, the open interest changed by -73 which decreased total open position to 363
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 1.9, which was -1.10 lower than the previous day. The implied volatity was 28.35, the open interest changed by 75 which increased total open position to 442
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 3, which was -0.90 lower than the previous day. The implied volatity was 27.40, the open interest changed by 139 which increased total open position to 362
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 3.9, which was 1.45 higher than the previous day. The implied volatity was 28.85, the open interest changed by 90 which increased total open position to 218
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 2.45, which was -0.35 lower than the previous day. The implied volatity was 31.53, the open interest changed by 7 which increased total open position to 129
On 26 Nov INFY was trading at 1924.15. The strike last trading price was 2.8, which was -0.65 lower than the previous day. The implied volatity was 31.32, the open interest changed by -2 which decreased total open position to 122
On 25 Nov INFY was trading at 1889.70. The strike last trading price was 3.45, which was -0.65 lower than the previous day. The implied volatity was 29.58, the open interest changed by 8 which increased total open position to 124
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 4.1, which was -2.05 lower than the previous day. The implied volatity was 29.28, the open interest changed by 2 which increased total open position to 118
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 6.15, which was -0.85 lower than the previous day. The implied volatity was 26.60, the open interest changed by 29 which increased total open position to 109
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 25.77, the open interest changed by 25 which increased total open position to 81
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 7, which was -0.35 lower than the previous day. The implied volatity was 25.77, the open interest changed by 26 which increased total open position to 81
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 7.35, which was 3.05 higher than the previous day. The implied volatity was 25.10, the open interest changed by 56 which increased total open position to 56
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 4.3, 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 4.3, which was -25.20 lower than the previous day. The implied volatity was 25.12, 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 29.5, which was 0.00 lower than the previous day. The implied volatity was 9.86, 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 29.5, which was 0.00 lower than the previous day. The implied volatity was 9.32, 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 29.5, which was 0.00 lower than the previous day. The implied volatity was 7.93, 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 29.5, which was 0.00 lower than the previous day. The implied volatity was 6.60, 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 29.5, which was 0.00 lower than the previous day. The implied volatity was 7.63, 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 29.5, which was 0.00 lower than the previous day. The implied volatity was 4.73, 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 29.5, which was 29.50 higher than the previous day. The implied volatity was 5.07, 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 5.04, the open interest changed by 0 which decreased total open position to 0
