INFY
Infosys Limited
Historical option data for INFY
20 Dec 2024 04:10 PM IST
| INFY 26DEC2024 1680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1922.15 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1946.20 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1979.15 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1976.60 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1980.05 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1999.70 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1987.00 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1974.15 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1948.55 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1923.65 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1922.40 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1934.85 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1889.25 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1892.10 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1879.80 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 1857.85 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 1856.65 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 1924.50 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 1924.15 | 228 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 25 Nov | 1889.70 | 228 | -41.60 | 26.33 | 7 | 5 | 5 | |||
| 22 Nov | 1902.25 | 269.6 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 1834.05 | 269.6 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1824.75 | 269.6 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1824.75 | 269.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1811.45 | 269.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1864.55 | 269.6 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1868.40 | 269.6 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1868.80 | 269.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1860.10 | 269.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1829.95 | 269.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1803.05 | 269.6 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1823.70 | 269.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1754.20 | 269.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1763.65 | 269.6 | 269.60 | - | 0 | 0 | 0 | |||
| 1 Nov | 1760.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1863.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1875.60 | 0 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1680 expiring on 26DEC2024
Delta for 1680 CE is 0.00
Historical price for 1680 CE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 228, 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 Dec INFY was trading at 1946.20. The strike last trading price was 228, 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 Dec INFY was trading at 1979.15. The strike last trading price was 228, 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 17 Dec INFY was trading at 1976.60. The strike last trading price was 228, 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 16 Dec INFY was trading at 1980.05. The strike last trading price was 228, 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 Dec INFY was trading at 1999.70. The strike last trading price was 228, 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 Dec INFY was trading at 1987.00. The strike last trading price was 228, 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 Dec INFY was trading at 1974.15. The strike last trading price was 228, 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 10 Dec INFY was trading at 1948.55. The strike last trading price was 228, 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 9 Dec INFY was trading at 1923.65. The strike last trading price was 228, 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 6 Dec INFY was trading at 1922.40. The strike last trading price was 228, 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 5 Dec INFY was trading at 1934.85. The strike last trading price was 228, 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 4 Dec INFY was trading at 1889.25. The strike last trading price was 228, 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 3 Dec INFY was trading at 1892.10. The strike last trading price was 228, 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 2 Dec INFY was trading at 1879.80. The strike last trading price was 228, 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 29 Nov INFY was trading at 1857.85. The strike last trading price was 228, 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 28 Nov INFY was trading at 1856.65. The strike last trading price was 228, 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 27 Nov INFY was trading at 1924.50. The strike last trading price was 228, 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 26 Nov INFY was trading at 1924.15. The strike last trading price was 228, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 25 Nov INFY was trading at 1889.70. The strike last trading price was 228, which was -41.60 lower than the previous day. The implied volatity was 26.33, the open interest changed by 5 which increased total open position to 5
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 269.6, 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 269.6, 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 269.6, 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 269.6, 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 269.6, 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 269.6, 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 269.6, 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 269.6, 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 269.6, 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 269.6, 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 269.6, 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 269.6, 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 269.6, 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 269.6, which was 269.60 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 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 24 Oct INFY was trading at 1863.35. 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 30 Sept INFY was trading at 1875.60. 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 26DEC2024 1680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.05
Theta: -0.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1922.15 | 0.3 | -0.10 | 45.57 | 105 | -1 | 289 |
| 19 Dec | 1946.20 | 0.4 | 0.05 | 46.70 | 66 | -5 | 290 |
| 18 Dec | 1979.15 | 0.35 | -0.10 | 46.84 | 7 | 0 | 295 |
| 17 Dec | 1976.60 | 0.45 | 0.00 | 45.04 | 26 | -6 | 296 |
| 16 Dec | 1980.05 | 0.45 | -0.10 | 43.38 | 28 | -10 | 302 |
| 13 Dec | 1999.70 | 0.55 | 0.05 | 41.21 | 79 | -6 | 313 |
| 12 Dec | 1987.00 | 0.5 | -0.10 | 37.95 | 43 | -15 | 319 |
| 11 Dec | 1974.15 | 0.6 | -0.10 | 35.91 | 136 | -52 | 332 |
| 10 Dec | 1948.55 | 0.7 | -0.20 | 33.64 | 142 | -57 | 385 |
| 9 Dec | 1923.65 | 0.9 | -0.20 | 31.94 | 218 | -28 | 445 |
| 6 Dec | 1922.40 | 1.1 | -0.05 | 29.79 | 74 | -12 | 474 |
| 5 Dec | 1934.85 | 1.15 | -0.35 | 30.78 | 734 | -5 | 493 |
| 4 Dec | 1889.25 | 1.5 | 0.05 | 27.47 | 597 | 22 | 498 |
| 3 Dec | 1892.10 | 1.45 | -0.95 | 26.57 | 586 | 40 | 484 |
| 2 Dec | 1879.80 | 2.4 | -1.40 | 27.37 | 934 | 83 | 448 |
| 29 Nov | 1857.85 | 3.8 | -1.35 | 26.53 | 921 | 209 | 366 |
| 28 Nov | 1856.65 | 5.15 | 2.55 | 28.40 | 265 | 75 | 151 |
| 27 Nov | 1924.50 | 2.6 | -0.35 | 29.93 | 21 | 3 | 76 |
| 26 Nov | 1924.15 | 2.95 | -2.30 | 29.56 | 24 | -1 | 74 |
| 25 Nov | 1889.70 | 5.25 | 0.30 | 30.23 | 21 | 14 | 75 |
| 22 Nov | 1902.25 | 4.95 | -2.05 | 28.45 | 63 | 21 | 82 |
| 21 Nov | 1834.05 | 7 | 0.50 | 25.26 | 42 | 14 | 57 |
| 20 Nov | 1824.75 | 6.5 | 0.00 | 23.10 | 24 | 15 | 43 |
| 19 Nov | 1824.75 | 6.5 | -2.95 | 23.10 | 24 | 15 | 43 |
| 18 Nov | 1811.45 | 9.45 | 5.95 | 24.68 | 30 | 16 | 28 |
| 14 Nov | 1864.55 | 3.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1868.40 | 3.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1868.80 | 3.5 | 0.00 | 0.00 | 0 | 12 | 0 |
| 11 Nov | 1860.10 | 3.5 | -15.55 | 21.06 | 12 | 4 | 4 |
| 8 Nov | 1829.95 | 19.05 | 0.00 | 7.12 | 0 | 0 | 0 |
| 7 Nov | 1803.05 | 19.05 | 0.00 | 5.83 | 0 | 0 | 0 |
| 6 Nov | 1823.70 | 19.05 | 0.00 | 6.43 | 0 | 0 | 0 |
| 5 Nov | 1754.20 | 19.05 | 0.00 | 3.93 | 0 | 0 | 0 |
| 4 Nov | 1763.65 | 19.05 | 0.00 | 4.29 | 0 | 0 | 0 |
| 1 Nov | 1760.85 | 19.05 | 19.05 | 4.01 | 0 | 0 | 0 |
| 24 Oct | 1863.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1875.60 | 0 | - | 0 | 0 | 0 | |
For Infosys Limited - strike price 1680 expiring on 26DEC2024
Delta for 1680 PE is -0.01
Historical price for 1680 PE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 45.57, the open interest changed by -1 which decreased total open position to 289
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 46.70, the open interest changed by -5 which decreased total open position to 290
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 46.84, the open interest changed by 0 which decreased total open position to 295
On 17 Dec INFY was trading at 1976.60. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 45.04, the open interest changed by -6 which decreased total open position to 296
On 16 Dec INFY was trading at 1980.05. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 43.38, the open interest changed by -10 which decreased total open position to 302
On 13 Dec INFY was trading at 1999.70. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 41.21, the open interest changed by -6 which decreased total open position to 313
On 12 Dec INFY was trading at 1987.00. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 37.95, the open interest changed by -15 which decreased total open position to 319
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 35.91, the open interest changed by -52 which decreased total open position to 332
On 10 Dec INFY was trading at 1948.55. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 33.64, the open interest changed by -57 which decreased total open position to 385
On 9 Dec INFY was trading at 1923.65. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 31.94, the open interest changed by -28 which decreased total open position to 445
On 6 Dec INFY was trading at 1922.40. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 29.79, the open interest changed by -12 which decreased total open position to 474
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 30.78, the open interest changed by -5 which decreased total open position to 493
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 27.47, the open interest changed by 22 which increased total open position to 498
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 1.45, which was -0.95 lower than the previous day. The implied volatity was 26.57, the open interest changed by 40 which increased total open position to 484
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 2.4, which was -1.40 lower than the previous day. The implied volatity was 27.37, the open interest changed by 83 which increased total open position to 448
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 3.8, which was -1.35 lower than the previous day. The implied volatity was 26.53, the open interest changed by 209 which increased total open position to 366
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 5.15, which was 2.55 higher than the previous day. The implied volatity was 28.40, the open interest changed by 75 which increased total open position to 151
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 2.6, which was -0.35 lower than the previous day. The implied volatity was 29.93, the open interest changed by 3 which increased total open position to 76
On 26 Nov INFY was trading at 1924.15. The strike last trading price was 2.95, which was -2.30 lower than the previous day. The implied volatity was 29.56, the open interest changed by -1 which decreased total open position to 74
On 25 Nov INFY was trading at 1889.70. The strike last trading price was 5.25, which was 0.30 higher than the previous day. The implied volatity was 30.23, the open interest changed by 14 which increased total open position to 75
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 4.95, which was -2.05 lower than the previous day. The implied volatity was 28.45, the open interest changed by 21 which increased total open position to 82
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 7, which was 0.50 higher than the previous day. The implied volatity was 25.26, the open interest changed by 14 which increased total open position to 57
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 6.5, which was 0.00 lower than the previous day. The implied volatity was 23.10, the open interest changed by 15 which increased total open position to 43
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 6.5, which was -2.95 lower than the previous day. The implied volatity was 23.10, the open interest changed by 15 which increased total open position to 43
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 9.45, which was 5.95 higher than the previous day. The implied volatity was 24.68, the open interest changed by 16 which increased total open position to 28
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 3.5, 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 3.5, 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 3.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 3.5, which was -15.55 lower than the previous day. The implied volatity was 21.06, the open interest changed by 4 which increased total open position to 4
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was 7.12, 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 19.05, which was 0.00 lower than the previous day. The implied volatity was 5.83, 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 19.05, which was 0.00 lower than the previous day. The implied volatity was 6.43, 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 19.05, which was 0.00 lower than the previous day. The implied volatity was 3.93, 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 19.05, which was 0.00 lower than the previous day. The implied volatity was 4.29, 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 19.05, which was 19.05 higher than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
On 24 Oct INFY was trading at 1863.35. 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 30 Sept INFY was trading at 1875.60. 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
