INFY
Infosys Limited
Historical option data for INFY
20 Dec 2024 04:10 PM IST
| INFY 26DEC2024 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1922.15 | 219.45 | -22.05 | - | 15 | -9 | 17 | |||
| 19 Dec | 1946.20 | 241.5 | -40.90 | - | 3 | -2 | 27 | |||
| 18 Dec | 1979.15 | 282.4 | -8.60 | - | 1 | 0 | 29 | |||
| 17 Dec | 1976.60 | 291 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 16 Dec | 1980.05 | 291 | 58.15 | - | 4 | 0 | 30 | |||
| 13 Dec | 1999.70 | 232.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1987.00 | 232.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1974.15 | 232.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1948.55 | 232.85 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 9 Dec | 1923.65 | 232.85 | 7.65 | - | 6 | -1 | 28 | |||
| 6 Dec | 1922.40 | 225.2 | -18.95 | - | 14 | 7 | 28 | |||
| 5 Dec | 1934.85 | 244.15 | 56.15 | - | 9 | 1 | 22 | |||
| 4 Dec | 1889.25 | 188 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1892.10 | 188 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 2 Dec | 1879.80 | 188 | 17.25 | - | 8 | 0 | 20 | |||
| 29 Nov | 1857.85 | 170.75 | -4.25 | 19.36 | 4 | 0 | 19 | |||
| 28 Nov | 1856.65 | 175 | -60.75 | 20.42 | 12 | -1 | 17 | |||
| 27 Nov | 1924.50 | 235.75 | -1.35 | - | 2 | 1 | 17 | |||
| 26 Nov | 1924.15 | 237.1 | 30.60 | 27.60 | 2 | 1 | 15 | |||
| 25 Nov | 1889.70 | 206.5 | 53.15 | 20.55 | 7 | 5 | 13 | |||
| 22 Nov | 1902.25 | 153.35 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 21 Nov | 1834.05 | 153.35 | 3.35 | 18.67 | 7 | 5 | 7 | |||
| 20 Nov | 1824.75 | 150 | 0.00 | 24.08 | 2 | 1 | 2 | |||
| 19 Nov | 1824.75 | 150 | 15.00 | 24.08 | 2 | 1 | 2 | |||
| 18 Nov | 1811.45 | 135 | 16.75 | 15.33 | 1 | 0 | 0 | |||
| 14 Nov | 1864.55 | 118.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1868.40 | 118.25 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1868.80 | 118.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1860.10 | 118.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1829.95 | 118.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1803.05 | 118.25 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1823.70 | 118.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1754.20 | 118.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1763.65 | 118.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Nov | 1760.85 | 118.25 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1700 expiring on 26DEC2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 219.45, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 17
On 19 Dec INFY was trading at 1946.20. The strike last trading price was 241.5, which was -40.90 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 27
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 282.4, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 17 Dec INFY was trading at 1976.60. The strike last trading price was 291, 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 16 Dec INFY was trading at 1980.05. The strike last trading price was 291, which was 58.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 13 Dec INFY was trading at 1999.70. The strike last trading price was 232.85, 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 232.85, 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 232.85, 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 232.85, 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 9 Dec INFY was trading at 1923.65. The strike last trading price was 232.85, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 28
On 6 Dec INFY was trading at 1922.40. The strike last trading price was 225.2, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 28
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 244.15, which was 56.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 22
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 188, 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 188, 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 2 Dec INFY was trading at 1879.80. The strike last trading price was 188, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 170.75, which was -4.25 lower than the previous day. The implied volatity was 19.36, the open interest changed by 0 which decreased total open position to 19
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 175, which was -60.75 lower than the previous day. The implied volatity was 20.42, the open interest changed by -1 which decreased total open position to 17
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 235.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 17
On 26 Nov INFY was trading at 1924.15. The strike last trading price was 237.1, which was 30.60 higher than the previous day. The implied volatity was 27.60, the open interest changed by 1 which increased total open position to 15
On 25 Nov INFY was trading at 1889.70. The strike last trading price was 206.5, which was 53.15 higher than the previous day. The implied volatity was 20.55, the open interest changed by 5 which increased total open position to 13
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 153.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 153.35, which was 3.35 higher than the previous day. The implied volatity was 18.67, the open interest changed by 5 which increased total open position to 7
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 150, which was 0.00 lower than the previous day. The implied volatity was 24.08, the open interest changed by 1 which increased total open position to 2
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 150, which was 15.00 higher than the previous day. The implied volatity was 24.08, the open interest changed by 1 which increased total open position to 2
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 135, which was 16.75 higher than the previous day. The implied volatity was 15.33, 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 118.25, 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 118.25, 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 118.25, 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 118.25, 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 118.25, 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 118.25, 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 118.25, 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 118.25, 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 118.25, 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 Nov INFY was trading at 1760.85. The strike last trading price was 118.25, 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 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.08
Theta: -0.27
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1922.15 | 0.45 | -0.05 | 44.38 | 311 | -36 | 526 |
| 19 Dec | 1946.20 | 0.5 | -0.10 | 44.73 | 442 | -172 | 562 |
| 18 Dec | 1979.15 | 0.6 | 0.05 | 47.05 | 156 | -51 | 738 |
| 17 Dec | 1976.60 | 0.55 | -0.05 | 43.29 | 112 | 3 | 790 |
| 16 Dec | 1980.05 | 0.6 | -0.20 | 42.23 | 108 | -39 | 787 |
| 13 Dec | 1999.70 | 0.8 | 0.10 | 40.83 | 269 | -67 | 830 |
| 12 Dec | 1987.00 | 0.7 | -0.05 | 37.29 | 359 | -58 | 896 |
| 11 Dec | 1974.15 | 0.75 | -0.15 | 34.67 | 625 | -294 | 955 |
| 10 Dec | 1948.55 | 0.9 | -0.30 | 32.53 | 481 | 13 | 1,248 |
| 9 Dec | 1923.65 | 1.2 | -0.20 | 31.03 | 610 | -53 | 1,252 |
| 6 Dec | 1922.40 | 1.4 | -0.15 | 28.74 | 940 | 14 | 1,318 |
| 5 Dec | 1934.85 | 1.55 | -0.55 | 30.11 | 1,347 | -34 | 1,287 |
| 4 Dec | 1889.25 | 2.1 | 0.15 | 26.90 | 937 | -15 | 1,320 |
| 3 Dec | 1892.10 | 1.95 | -1.30 | 25.80 | 1,263 | -4 | 1,345 |
| 2 Dec | 1879.80 | 3.25 | -1.75 | 26.77 | 1,498 | -44 | 1,351 |
| 29 Nov | 1857.85 | 5 | -1.20 | 25.90 | 1,686 | 329 | 1,404 |
| 28 Nov | 1856.65 | 6.2 | 3.05 | 27.32 | 2,007 | 267 | 1,093 |
| 27 Nov | 1924.50 | 3.15 | -0.45 | 28.94 | 278 | 95 | 826 |
| 26 Nov | 1924.15 | 3.6 | -1.40 | 28.70 | 585 | 1 | 732 |
| 25 Nov | 1889.70 | 5 | -1.00 | 27.69 | 809 | 184 | 731 |
| 22 Nov | 1902.25 | 6 | -3.20 | 27.64 | 895 | 309 | 856 |
| 21 Nov | 1834.05 | 9.2 | -1.30 | 24.95 | 647 | -47 | 548 |
| 20 Nov | 1824.75 | 10.5 | 0.00 | 24.19 | 631 | 213 | 596 |
| 19 Nov | 1824.75 | 10.5 | -1.40 | 24.19 | 631 | 214 | 596 |
| 18 Nov | 1811.45 | 11.9 | 5.00 | 24.14 | 629 | 142 | 379 |
| 14 Nov | 1864.55 | 6.9 | 0.30 | 24.04 | 153 | 115 | 237 |
| 13 Nov | 1868.40 | 6.6 | 1.60 | 23.87 | 106 | 36 | 136 |
| 12 Nov | 1868.80 | 5 | -0.85 | 21.37 | 46 | 31 | 99 |
| 11 Nov | 1860.10 | 5.85 | -4.80 | 21.87 | 73 | 11 | 68 |
| 8 Nov | 1829.95 | 10.65 | -3.85 | 22.21 | 53 | 19 | 57 |
| 7 Nov | 1803.05 | 14.5 | -0.40 | 22.18 | 34 | 14 | 36 |
| 6 Nov | 1823.70 | 14.9 | -17.25 | 24.07 | 24 | 14 | 23 |
| 5 Nov | 1754.20 | 32.15 | -0.15 | 24.73 | 11 | 6 | 10 |
| 4 Nov | 1763.65 | 32.3 | -9.80 | 25.91 | 4 | 3 | 3 |
| 1 Nov | 1760.85 | 42.1 | 3.38 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1700 expiring on 26DEC2024
Delta for 1700 PE is -0.01
Historical price for 1700 PE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 44.38, the open interest changed by -36 which decreased total open position to 526
On 19 Dec INFY was trading at 1946.20. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 44.73, the open interest changed by -172 which decreased total open position to 562
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 47.05, the open interest changed by -51 which decreased total open position to 738
On 17 Dec INFY was trading at 1976.60. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 43.29, the open interest changed by 3 which increased total open position to 790
On 16 Dec INFY was trading at 1980.05. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 42.23, the open interest changed by -39 which decreased total open position to 787
On 13 Dec INFY was trading at 1999.70. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was 40.83, the open interest changed by -67 which decreased total open position to 830
On 12 Dec INFY was trading at 1987.00. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 37.29, the open interest changed by -58 which decreased total open position to 896
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 34.67, the open interest changed by -294 which decreased total open position to 955
On 10 Dec INFY was trading at 1948.55. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was 32.53, the open interest changed by 13 which increased total open position to 1248
On 9 Dec INFY was trading at 1923.65. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was 31.03, the open interest changed by -53 which decreased total open position to 1252
On 6 Dec INFY was trading at 1922.40. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was 28.74, the open interest changed by 14 which increased total open position to 1318
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 30.11, the open interest changed by -34 which decreased total open position to 1287
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 2.1, which was 0.15 higher than the previous day. The implied volatity was 26.90, the open interest changed by -15 which decreased total open position to 1320
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 1.95, which was -1.30 lower than the previous day. The implied volatity was 25.80, the open interest changed by -4 which decreased total open position to 1345
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 3.25, which was -1.75 lower than the previous day. The implied volatity was 26.77, the open interest changed by -44 which decreased total open position to 1351
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 5, which was -1.20 lower than the previous day. The implied volatity was 25.90, the open interest changed by 329 which increased total open position to 1404
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 6.2, which was 3.05 higher than the previous day. The implied volatity was 27.32, the open interest changed by 267 which increased total open position to 1093
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 3.15, which was -0.45 lower than the previous day. The implied volatity was 28.94, the open interest changed by 95 which increased total open position to 826
On 26 Nov INFY was trading at 1924.15. The strike last trading price was 3.6, which was -1.40 lower than the previous day. The implied volatity was 28.70, the open interest changed by 1 which increased total open position to 732
On 25 Nov INFY was trading at 1889.70. The strike last trading price was 5, which was -1.00 lower than the previous day. The implied volatity was 27.69, the open interest changed by 184 which increased total open position to 731
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 6, which was -3.20 lower than the previous day. The implied volatity was 27.64, the open interest changed by 309 which increased total open position to 856
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 9.2, which was -1.30 lower than the previous day. The implied volatity was 24.95, the open interest changed by -47 which decreased total open position to 548
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was 24.19, the open interest changed by 213 which increased total open position to 596
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 10.5, which was -1.40 lower than the previous day. The implied volatity was 24.19, the open interest changed by 214 which increased total open position to 596
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 11.9, which was 5.00 higher than the previous day. The implied volatity was 24.14, the open interest changed by 142 which increased total open position to 379
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 6.9, which was 0.30 higher than the previous day. The implied volatity was 24.04, the open interest changed by 115 which increased total open position to 237
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 6.6, which was 1.60 higher than the previous day. The implied volatity was 23.87, the open interest changed by 36 which increased total open position to 136
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 5, which was -0.85 lower than the previous day. The implied volatity was 21.37, the open interest changed by 31 which increased total open position to 99
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 5.85, which was -4.80 lower than the previous day. The implied volatity was 21.87, the open interest changed by 11 which increased total open position to 68
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 10.65, which was -3.85 lower than the previous day. The implied volatity was 22.21, the open interest changed by 19 which increased total open position to 57
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 14.5, which was -0.40 lower than the previous day. The implied volatity was 22.18, the open interest changed by 14 which increased total open position to 36
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 14.9, which was -17.25 lower than the previous day. The implied volatity was 24.07, the open interest changed by 14 which increased total open position to 23
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 32.15, which was -0.15 lower than the previous day. The implied volatity was 24.73, the open interest changed by 6 which increased total open position to 10
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 32.3, which was -9.80 lower than the previous day. The implied volatity was 25.91, the open interest changed by 3 which increased total open position to 3
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 42.1, which was lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0
