INFY
Infosys Limited
Historical option data for INFY
16 Sep 2024 04:10 PM IST
| INFY 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1950.25 | 270 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1944.10 | 270 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1950.45 | 270 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1910.15 | 270 | 0.00 | 0 | -400 | 0 | ||||
| 10 Sept | 1912.30 | 270 | -17.00 | 400 | 0 | 4,800 | ||||
| 9 Sept | 1894.65 | 287 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1901.85 | 287 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1933.15 | 287 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1922.45 | 287 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1941.25 | 287 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1964.50 | 287 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1943.70 | 287 | 0.00 | 0 | 800 | 0 | ||||
| 29 Aug | 1933.35 | 287 | 54.00 | 800 | 0 | 4,000 | ||||
| 28 Aug | 1939.10 | 233 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1900.10 | 233 | 0.00 | 0 | 1,200 | 0 | ||||
| 26 Aug | 1876.15 | 233 | 18.40 | 1,200 | 800 | 3,600 | ||||
| 23 Aug | 1862.10 | 214.6 | -9.40 | 400 | 0 | 2,800 | ||||
| 22 Aug | 1880.25 | 224 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1872.70 | 224 | 0.00 | 0 | 1,600 | 0 | ||||
| 20 Aug | 1872.20 | 224 | 7.00 | 1,600 | 1,200 | 2,400 | ||||
| 19 Aug | 1864.80 | 217 | 57.00 | 800 | 400 | 800 | ||||
| 16 Aug | 1858.95 | 160 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1823.25 | 160 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1797.45 | 160 | 0.00 | 0 | 400 | 0 | ||||
| 12 Aug | 1797.40 | 160 | -44.75 | 400 | 0 | 0 | ||||
| 9 Aug | 1770.75 | 204.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1743.15 | 204.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1791.65 | 204.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1751.10 | 204.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1751.90 | 204.75 | 204.75 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 1821.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1852.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1868.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1877.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1871.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1878.90 | 0 | 0 | 0 | 0 | |||||
For Infosys Limited - strike price 1660 expiring on 26SEP2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 16 Sept INFY was trading at 1950.25. The strike last trading price was 270, 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 Sept INFY was trading at 1944.10. The strike last trading price was 270, 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 Sept INFY was trading at 1950.45. The strike last trading price was 270, 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 Sept INFY was trading at 1910.15. The strike last trading price was 270, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 10 Sept INFY was trading at 1912.30. The strike last trading price was 270, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 9 Sept INFY was trading at 1894.65. The strike last trading price was 287, 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 Sept INFY was trading at 1901.85. The strike last trading price was 287, 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 Sept INFY was trading at 1933.15. The strike last trading price was 287, 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 Sept INFY was trading at 1922.45. The strike last trading price was 287, 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 Sept INFY was trading at 1941.25. The strike last trading price was 287, 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 Sept INFY was trading at 1964.50. The strike last trading price was 287, 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 30 Aug INFY was trading at 1943.70. The strike last trading price was 287, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 287, which was 54.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 233, 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 Aug INFY was trading at 1900.10. The strike last trading price was 233, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 233, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3600
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 214.6, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 224, 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 Aug INFY was trading at 1872.70. The strike last trading price was 224, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 224, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2400
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 217, which was 57.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 160, 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 Aug INFY was trading at 1823.25. The strike last trading price was 160, 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 Aug INFY was trading at 1797.45. The strike last trading price was 160, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 12 Aug INFY was trading at 1797.40. The strike last trading price was 160, which was -44.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug INFY was trading at 1770.75. The strike last trading price was 204.75, 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 Aug INFY was trading at 1743.15. The strike last trading price was 204.75, 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 Aug INFY was trading at 1791.65. The strike last trading price was 204.75, 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 Aug INFY was trading at 1751.10. The strike last trading price was 204.75, 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 Aug INFY was trading at 1751.90. The strike last trading price was 204.75, which was 204.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug INFY was trading at 1821.20. 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 0 which decreased total open position to 0
On 1 Aug INFY was trading at 1852.60. 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 0 which decreased total open position to 0
On 31 Jul INFY was trading at 1868.25. 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 0 which decreased total open position to 0
On 30 Jul INFY was trading at 1877.15. 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 0 which decreased total open position to 0
On 29 Jul INFY was trading at 1871.10. 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 0 which decreased total open position to 0
On 26 Jul INFY was trading at 1878.90. 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 1660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1950.25 | 0.7 | -0.30 | 400 | 0 | 59,600 |
| 13 Sept | 1944.10 | 1 | 0.15 | 1,600 | 1,200 | 60,000 |
| 12 Sept | 1950.45 | 0.85 | -0.30 | 10,400 | -3,200 | 59,200 |
| 11 Sept | 1910.15 | 1.15 | -0.10 | 6,400 | 800 | 62,400 |
| 10 Sept | 1912.30 | 1.25 | -0.10 | 43,600 | 15,600 | 62,800 |
| 9 Sept | 1894.65 | 1.35 | 0.05 | 22,400 | -800 | 46,800 |
| 6 Sept | 1901.85 | 1.3 | 0.25 | 6,400 | 800 | 47,600 |
| 5 Sept | 1933.15 | 1.05 | -0.25 | 2,000 | 0 | 46,800 |
| 4 Sept | 1922.45 | 1.3 | 0.20 | 3,200 | -400 | 46,800 |
| 3 Sept | 1941.25 | 1.1 | 0.00 | 400 | 0 | 47,200 |
| 2 Sept | 1964.50 | 1.1 | -0.45 | 14,000 | 3,600 | 47,200 |
| 30 Aug | 1943.70 | 1.55 | -0.50 | 67,200 | 35,200 | 43,600 |
| 29 Aug | 1933.35 | 2.05 | -0.40 | 8,000 | 2,400 | 8,800 |
| 28 Aug | 1939.10 | 2.45 | -0.20 | 12,800 | -8,400 | 10,800 |
| 27 Aug | 1900.10 | 2.65 | 0.00 | 0 | 1,200 | 0 |
| 26 Aug | 1876.15 | 2.65 | -0.85 | 4,000 | 1,600 | 19,600 |
| 23 Aug | 1862.10 | 3.5 | -0.25 | 18,000 | 16,800 | 16,800 |
| 22 Aug | 1880.25 | 3.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1872.70 | 3.75 | -15.40 | 800 | 0 | 0 |
| 20 Aug | 1872.20 | 19.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1864.80 | 19.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1858.95 | 19.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1823.25 | 19.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1797.45 | 19.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1797.40 | 19.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1770.75 | 19.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1743.15 | 19.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1791.65 | 19.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1751.10 | 19.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1751.90 | 19.15 | 19.15 | 0 | 0 | 0 |
| 2 Aug | 1821.20 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1852.60 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1868.25 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1877.15 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1871.10 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1878.90 | 0 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1660 expiring on 26SEP2024
Delta for 1660 PE is -
Historical price for 1660 PE is as follows
On 16 Sept INFY was trading at 1950.25. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59600
On 13 Sept INFY was trading at 1944.10. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 60000
On 12 Sept INFY was trading at 1950.45. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 59200
On 11 Sept INFY was trading at 1910.15. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 62400
On 10 Sept INFY was trading at 1912.30. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 62800
On 9 Sept INFY was trading at 1894.65. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 46800
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 1.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 47600
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46800
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 1.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 46800
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 1.1, 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 47200
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 47200
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 1.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 43600
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 2.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 8800
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 2.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 10800
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 2.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 2.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 19600
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 3.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 16800
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 3.75, 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 Aug INFY was trading at 1872.70. The strike last trading price was 3.75, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 19.15, 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 Aug INFY was trading at 1864.80. The strike last trading price was 19.15, 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 Aug INFY was trading at 1858.95. The strike last trading price was 19.15, 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 Aug INFY was trading at 1823.25. The strike last trading price was 19.15, 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 Aug INFY was trading at 1797.45. The strike last trading price was 19.15, 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 Aug INFY was trading at 1797.40. The strike last trading price was 19.15, 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 Aug INFY was trading at 1770.75. The strike last trading price was 19.15, 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 Aug INFY was trading at 1743.15. The strike last trading price was 19.15, 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 Aug INFY was trading at 1791.65. The strike last trading price was 19.15, 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 Aug INFY was trading at 1751.10. The strike last trading price was 19.15, 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 Aug INFY was trading at 1751.90. The strike last trading price was 19.15, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug INFY was trading at 1821.20. 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 0 which decreased total open position to 0
On 1 Aug INFY was trading at 1852.60. 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 0 which decreased total open position to 0
On 31 Jul INFY was trading at 1868.25. 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 0 which decreased total open position to 0
On 30 Jul INFY was trading at 1877.15. 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 0 which decreased total open position to 0
On 29 Jul INFY was trading at 1871.10. 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 0 which decreased total open position to 0
On 26 Jul INFY was trading at 1878.90. 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