INFY
Infosys Limited
Historical option data for INFY
21 Nov 2024 04:10 PM IST
| INFY 28NOV2024 1680 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 | 134.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1824.75 | 134.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1824.75 | 134.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 18 Nov | 1811.45 | 134.75 | -51.60 | - | 2 | 0 | 79 | |||
| 14 Nov | 1864.55 | 186.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1868.40 | 186.35 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 12 Nov | 1868.80 | 186.35 | 56.70 | - | 2 | -1 | 79 | |||
| 11 Nov | 1860.10 | 129.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1829.95 | 129.65 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 7 Nov | 1803.05 | 129.65 | -13.65 | - | 6 | -4 | 80 | |||
| 6 Nov | 1823.70 | 143.3 | 50.10 | - | 20 | 1 | 83 | |||
| 5 Nov | 1754.20 | 93.2 | -13.40 | 21.90 | 31 | 6 | 82 | |||
| 4 Nov | 1763.65 | 106.6 | -3.80 | 25.46 | 114 | 36 | 75 | |||
| 1 Nov | 1760.85 | 110.4 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 31 Oct | 1757.25 | 110.4 | -66.60 | - | 47 | 7 | 39 | |||
| 30 Oct | 1802.10 | 177 | 0.00 | - | 0 | 7 | 0 | |||
| 29 Oct | 1839.30 | 177 | -3.00 | - | 14 | 6 | 31 | |||
| 28 Oct | 1865.35 | 180 | 0.00 | - | 5 | 0 | 24 | |||
| 25 Oct | 1862.05 | 180 | -11.00 | - | 6 | 2 | 24 | |||
| 24 Oct | 1863.35 | 191 | 0.00 | - | 1 | 0 | 22 | |||
| 23 Oct | 1873.40 | 191 | 17.30 | - | 4 | 1 | 22 | |||
| 22 Oct | 1851.60 | 173.7 | -26.30 | - | 19 | 14 | 17 | |||
| 21 Oct | 1852.75 | 200 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Oct | 1879.60 | 200 | -33.35 | - | 1 | 0 | 3 | |||
| 17 Oct | 1968.10 | 233.35 | 0.00 | - | 0 | 1 | 0 | |||
| 16 Oct | 1920.10 | 233.35 | -56.65 | - | 1 | 0 | 2 | |||
| 11 Oct | 1935.10 | 290 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1919.00 | 290 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1952.75 | 290 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1934.30 | 290 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1918.15 | 290 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1893.40 | 290 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1680 expiring on 28NOV2024
Delta for 1680 CE is 0.00
Historical price for 1680 CE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 134.75, 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 134.75, 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 134.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 134.75, which was -51.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 186.35, 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 186.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 186.35, which was 56.70 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 79
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 129.65, 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 129.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 129.65, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 80
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 143.3, which was 50.10 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 83
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 93.2, which was -13.40 lower than the previous day. The implied volatity was 21.90, the open interest changed by 6 which increased total open position to 82
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 106.6, which was -3.80 lower than the previous day. The implied volatity was 25.46, the open interest changed by 36 which increased total open position to 75
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 110.4, 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 31 Oct INFY was trading at 1757.25. The strike last trading price was 110.4, which was -66.60 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 177, 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 177, which was -3.00 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 180, 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 25 Oct INFY was trading at 1862.05. The strike last trading price was 180, which was -11.00 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 191, 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 191, which was 17.30 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 173.7, which was -26.30 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 200, 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 18 Oct INFY was trading at 1879.60. The strike last trading price was 200, which was -33.35 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 233.35, 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 233.35, which was -56.65 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 290, 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 290, 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 290, 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 290, 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 290, 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 290, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| INFY 28NOV2024 1680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.20
Theta: -0.50
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1834.05 | 1.35 | -0.55 | 36.48 | 357 | -20 | 1,005 |
| 20 Nov | 1824.75 | 1.9 | 0.00 | 32.61 | 600 | 11 | 1,025 |
| 19 Nov | 1824.75 | 1.9 | -0.30 | 32.61 | 600 | 11 | 1,025 |
| 18 Nov | 1811.45 | 2.2 | 0.65 | 30.76 | 1,608 | 97 | 1,017 |
| 14 Nov | 1864.55 | 1.55 | -0.10 | 30.84 | 430 | -86 | 920 |
| 13 Nov | 1868.40 | 1.65 | 0.00 | 30.68 | 270 | 7 | 1,006 |
| 12 Nov | 1868.80 | 1.65 | -0.05 | 28.84 | 208 | -33 | 1,001 |
| 11 Nov | 1860.10 | 1.7 | -1.20 | 27.97 | 1,050 | 119 | 1,037 |
| 8 Nov | 1829.95 | 2.9 | -1.65 | 25.04 | 908 | 95 | 924 |
| 7 Nov | 1803.05 | 4.55 | 0.90 | 24.36 | 913 | -9 | 829 |
| 6 Nov | 1823.70 | 3.65 | -12.70 | 24.72 | 2,325 | 182 | 831 |
| 5 Nov | 1754.20 | 16.35 | -0.25 | 27.27 | 847 | 45 | 649 |
| 4 Nov | 1763.65 | 16.6 | -6.10 | 28.63 | 1,526 | 44 | 605 |
| 1 Nov | 1760.85 | 22.7 | 2.20 | 30.26 | 75 | 27 | 558 |
| 31 Oct | 1757.25 | 20.5 | 7.00 | - | 2,661 | -549 | 528 |
| 30 Oct | 1802.10 | 13.5 | 7.40 | - | 1,826 | 967 | 1,054 |
| 29 Oct | 1839.30 | 6.1 | -0.30 | - | 30 | 12 | 86 |
| 28 Oct | 1865.35 | 6.4 | -0.65 | - | 23 | 18 | 75 |
| 25 Oct | 1862.05 | 7.05 | 1.00 | - | 50 | 23 | 57 |
| 24 Oct | 1863.35 | 6.05 | 0.35 | - | 9 | 5 | 33 |
| 23 Oct | 1873.40 | 5.7 | -2.35 | - | 22 | 0 | 28 |
| 22 Oct | 1851.60 | 8.05 | -0.15 | - | 33 | -4 | 30 |
| 21 Oct | 1852.75 | 8.2 | 3.00 | - | 54 | 25 | 34 |
| 18 Oct | 1879.60 | 5.2 | 4.10 | - | 13 | 6 | 7 |
| 17 Oct | 1968.10 | 1.1 | 0.00 | - | 0 | 1 | 0 |
| 16 Oct | 1920.10 | 1.1 | -15.05 | - | 1 | 0 | 0 |
| 11 Oct | 1935.10 | 16.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1919.00 | 16.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1952.75 | 16.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1934.30 | 16.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1918.15 | 16.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1893.40 | 16.15 | - | 0 | 0 | 0 | |
For Infosys Limited - strike price 1680 expiring on 28NOV2024
Delta for 1680 PE is -0.04
Historical price for 1680 PE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was 36.48, the open interest changed by -20 which decreased total open position to 1005
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was 32.61, the open interest changed by 11 which increased total open position to 1025
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 1.9, which was -0.30 lower than the previous day. The implied volatity was 32.61, the open interest changed by 11 which increased total open position to 1025
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 2.2, which was 0.65 higher than the previous day. The implied volatity was 30.76, the open interest changed by 97 which increased total open position to 1017
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 1.55, which was -0.10 lower than the previous day. The implied volatity was 30.84, the open interest changed by -86 which decreased total open position to 920
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was 30.68, the open interest changed by 7 which increased total open position to 1006
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 28.84, the open interest changed by -33 which decreased total open position to 1001
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 1.7, which was -1.20 lower than the previous day. The implied volatity was 27.97, the open interest changed by 119 which increased total open position to 1037
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 2.9, which was -1.65 lower than the previous day. The implied volatity was 25.04, the open interest changed by 95 which increased total open position to 924
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 4.55, which was 0.90 higher than the previous day. The implied volatity was 24.36, the open interest changed by -9 which decreased total open position to 829
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 3.65, which was -12.70 lower than the previous day. The implied volatity was 24.72, the open interest changed by 182 which increased total open position to 831
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 16.35, which was -0.25 lower than the previous day. The implied volatity was 27.27, the open interest changed by 45 which increased total open position to 649
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 16.6, which was -6.10 lower than the previous day. The implied volatity was 28.63, the open interest changed by 44 which increased total open position to 605
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 22.7, which was 2.20 higher than the previous day. The implied volatity was 30.26, the open interest changed by 27 which increased total open position to 558
On 31 Oct INFY was trading at 1757.25. The strike last trading price was 20.5, which was 7.00 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 13.5, which was 7.40 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 6.1, 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 6.4, which was -0.65 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 7.05, which was 1.00 higher 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 6.05, which was 0.35 higher 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 5.7, which was -2.35 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 8.05, which was -0.15 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 8.2, which was 3.00 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 5.2, which was 4.10 higher 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 1.1, 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 1.1, which was -15.05 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 16.15, 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 16.15, 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 16.15, 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 16.15, 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 16.15, 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 16.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
