INFY
INFOSYS LIMITED
Historical option data for INFY
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
|
|
||||||||||
| 5 Jul | 1647.45 | 26 | -3.80 | - | 26,30,400 | -3,200 | 9,41,200 | |||
| 4 Jul | 1650.65 | 29.8 | - | 37,60,800 | 2,48,800 | 9,44,400 | ||||
| 3 Jul | 1627.40 | 24.3 | - | 16,36,800 | 15,600 | 6,95,600 | ||||
| 2 Jul | 1621.05 | 22.25 | - | 22,54,800 | 2,28,000 | 6,78,800 | ||||
| 1 Jul | 1590.80 | 14.65 | - | 8,09,200 | 90,000 | 4,50,800 | ||||
| 28 Jun | 1566.75 | 12.4 | - | 3,83,600 | 48,400 | 3,60,800 | ||||
| 27 Jun | 1573.35 | 15 | - | 4,66,000 | 82,000 | 3,12,400 | ||||
| 26 Jun | 1540.70 | 9.55 | - | 2,54,400 | 1,48,400 | 2,30,000 | ||||
| 25 Jun | 1541.95 | 11.5 | - | 44,800 | 3,600 | 81,600 | ||||
| 24 Jun | 1527.15 | 8.65 | - | 28,000 | 6,800 | 77,600 | ||||
| 21 Jun | 1532.70 | 9.65 | - | 1,15,600 | 12,000 | 70,800 | ||||
| 20 Jun | 1515.40 | 9.50 | - | 24,000 | 1,600 | 58,000 | ||||
| 19 Jun | 1511.35 | 8.30 | - | 18,000 | 13,200 | 56,400 | ||||
| 18 Jun | 1498.20 | 5.85 | - | 4,400 | 1,600 | 43,600 | ||||
| 14 Jun | 1488.90 | 6.05 | - | 5,600 | 1,200 | 42,000 | ||||
| 13 Jun | 1493.95 | 7.10 | - | 1,200 | 0 | 40,800 | ||||
| 12 Jun | 1485.20 | 7.90 | - | 6,400 | -400 | 40,800 | ||||
| 11 Jun | 1495.75 | 8.25 | - | 10,000 | 1,200 | 41,200 | ||||
| 10 Jun | 1499.75 | 9.30 | - | 15,600 | 1,200 | 40,000 | ||||
| 7 Jun | 1533.60 | 14.30 | - | 61,200 | 38,800 | 38,800 | ||||
For INFOSYS LIMITED - strike price 1680 expiring on 25JUL2024
Delta for 1680 CE is -
Historical price for 1680 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 26, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 941200
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 29.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 248800 which increased total open position to 944400
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 24.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 695600
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 22.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 228000 which increased total open position to 678800
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 14.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 450800
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 12.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 48400 which increased total open position to 360800
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by 82000 which increased total open position to 312400
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 148400 which increased total open position to 230000
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 11.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 81600
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 8.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 77600
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 9.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 70800
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 58000
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 8.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 56400
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 43600
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 42000
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40800
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 40800
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 41200
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 9.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 40000
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 14.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 38800 which increased total open position to 38800
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1647.45 | 64.9 | 8.45 | - | 5,45,600 | -28,800 | 1,68,000 |
| 4 Jul | 1650.65 | 56.45 | - | 4,31,600 | 83,600 | 1,96,800 | |
| 3 Jul | 1627.40 | 68.75 | - | 3,16,800 | -94,000 | 1,13,200 | |
| 2 Jul | 1621.05 | 81.8 | - | 3,62,800 | 61,600 | 2,07,600 | |
| 1 Jul | 1590.80 | 102.6 | - | 42,000 | 4,800 | 1,46,000 | |
| 28 Jun | 1566.75 | 117.6 | - | 12,400 | 800 | 1,41,200 | |
| 27 Jun | 1573.35 | 112.65 | - | 1,66,000 | 70,800 | 1,40,400 | |
| 26 Jun | 1540.70 | 141.2 | - | 17,200 | 9,600 | 69,600 | |
| 25 Jun | 1541.95 | 141.6 | - | 25,200 | -12,000 | 60,000 | |
| 24 Jun | 1527.15 | 157.65 | - | 2,800 | 0 | 70,800 | |
| 21 Jun | 1532.70 | 169.75 | - | 0 | 800 | 0 | |
| 20 Jun | 1515.40 | 169.75 | - | 2,800 | 1,200 | 70,800 | |
| 19 Jun | 1511.35 | 165.70 | - | 98,000 | 69,600 | 69,600 | |
| 18 Jun | 1498.20 | 231.65 | - | 0 | 0 | 0 | |
| 14 Jun | 1488.90 | 231.65 | - | 0 | 0 | 0 | |
| 13 Jun | 1493.95 | 231.65 | - | 0 | 0 | 0 | |
| 12 Jun | 1485.20 | 231.65 | - | 0 | 0 | 0 | |
| 11 Jun | 1495.75 | 231.65 | - | 0 | 0 | 0 | |
| 10 Jun | 1499.75 | 231.65 | - | 0 | 0 | 0 | |
| 7 Jun | 1533.60 | 231.65 | - | 0 | 0 | 0 | |
For INFOSYS LIMITED - strike price 1680 expiring on 25JUL2024
Delta for 1680 PE is -
Historical price for 1680 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 64.9, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 168000
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 56.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 83600 which increased total open position to 196800
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 68.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -94000 which decreased total open position to 113200
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 81.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 207600
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 102.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 146000
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 117.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 141200
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 112.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 70800 which increased total open position to 140400
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 141.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 69600
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 141.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 60000
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 157.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70800
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 169.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 169.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 70800
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 165.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 69600 which increased total open position to 69600
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 231.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 231.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 231.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 231.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 231.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 231.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 231.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0