INFY
Infosys Limited
Historical option data for INFY
06 Sep 2024 04:10 PM IST
| INFY 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1901.85 | 212 | -30.15 | 1,200 | 0 | 68,000 | ||||
| 5 Sept | 1933.15 | 242.15 | 13.40 | 1,600 | -800 | 68,400 | ||||
| 4 Sept | 1922.45 | 228.75 | -39.25 | 2,800 | -400 | 69,600 | ||||
| 3 Sept | 1941.25 | 268 | 0.00 | 0 | -800 | 0 | ||||
| 2 Sept | 1964.50 | 268 | 24.85 | 3,600 | -400 | 70,400 | ||||
| 30 Aug | 1943.70 | 243.15 | 4.65 | 2,400 | 400 | 70,800 | ||||
| 29 Aug | 1933.35 | 238.5 | -8.95 | 20,400 | 4,800 | 70,400 | ||||
| 28 Aug | 1939.10 | 247.45 | 37.45 | 13,200 | 2,400 | 65,200 | ||||
| 27 Aug | 1900.10 | 210 | 12.00 | 7,200 | 1,600 | 63,200 | ||||
| 26 Aug | 1876.15 | 198 | 16.60 | 5,600 | 2,000 | 61,600 | ||||
| 23 Aug | 1862.10 | 181.4 | -10.60 | 8,800 | 3,600 | 59,600 | ||||
| 22 Aug | 1880.25 | 192 | 5.00 | 19,200 | -12,800 | 55,200 | ||||
| 21 Aug | 1872.70 | 187 | -0.25 | 8,000 | 6,000 | 68,000 | ||||
| 20 Aug | 1872.20 | 187.25 | 7.25 | 3,600 | 2,000 | 61,600 | ||||
| 19 Aug | 1864.80 | 180 | 4.00 | 13,600 | 11,600 | 59,600 | ||||
| 16 Aug | 1858.95 | 176 | 30.60 | 8,400 | 3,200 | 46,400 | ||||
| 14 Aug | 1823.25 | 145.4 | 20.10 | 30,400 | 18,000 | 41,600 | ||||
| 13 Aug | 1797.45 | 125.3 | -2.05 | 3,600 | 2,000 | 23,600 | ||||
| 12 Aug | 1797.40 | 127.35 | 15.70 | 11,600 | 4,400 | 20,000 | ||||
| 9 Aug | 1770.75 | 111.65 | 21.65 | 6,400 | 3,200 | 15,600 | ||||
| 8 Aug | 1743.15 | 90 | -41.00 | 26,400 | 9,600 | 12,400 | ||||
| 7 Aug | 1791.65 | 131 | -43.05 | 4,000 | 2,000 | 2,000 | ||||
|
|
||||||||||
| 6 Aug | 1751.10 | 174.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1751.90 | 174.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1821.20 | 174.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1852.60 | 174.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1868.25 | 174.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1877.15 | 174.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1871.10 | 174.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1878.90 | 174.05 | 0 | 0 | 0 | |||||
For Infosys Limited - strike price 1700 expiring on 26SEP2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 212, which was -30.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68000
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 242.15, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 68400
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 228.75, which was -39.25 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 69600
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 268, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 268, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 70400
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 243.15, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 70800
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 238.5, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 70400
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 247.45, which was 37.45 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 65200
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 210, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 63200
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 198, which was 16.60 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 61600
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 181.4, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 59600
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 192, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 55200
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 187, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 68000
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 187.25, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 61600
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 180, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 59600
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 176, which was 30.60 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 46400
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 145.4, which was 20.10 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 41600
On 13 Aug INFY was trading at 1797.45. The strike last trading price was 125.3, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 23600
On 12 Aug INFY was trading at 1797.40. The strike last trading price was 127.35, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 20000
On 9 Aug INFY was trading at 1770.75. The strike last trading price was 111.65, which was 21.65 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 15600
On 8 Aug INFY was trading at 1743.15. The strike last trading price was 90, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 12400
On 7 Aug INFY was trading at 1791.65. The strike last trading price was 131, which was -43.05 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 6 Aug INFY was trading at 1751.10. The strike last trading price was 174.05, 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 174.05, 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 Aug INFY was trading at 1821.20. The strike last trading price was 174.05, 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 174.05, 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 174.05, 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 174.05, 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 174.05, 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 174.05, 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 1700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1901.85 | 2.1 | 0.60 | 3,28,800 | -44,400 | 4,80,800 |
| 5 Sept | 1933.15 | 1.5 | -0.50 | 1,03,600 | 5,200 | 5,25,200 |
| 4 Sept | 1922.45 | 2 | 0.25 | 3,84,000 | 35,600 | 5,22,800 |
| 3 Sept | 1941.25 | 1.75 | -0.10 | 2,20,400 | 22,000 | 4,86,800 |
| 2 Sept | 1964.50 | 1.85 | -0.70 | 2,79,600 | 51,200 | 4,64,800 |
| 30 Aug | 1943.70 | 2.55 | -1.05 | 4,03,200 | 69,600 | 4,12,800 |
| 29 Aug | 1933.35 | 3.6 | 0.25 | 2,33,200 | 34,800 | 3,47,200 |
| 28 Aug | 1939.10 | 3.35 | -0.40 | 3,30,400 | -14,000 | 3,12,000 |
| 27 Aug | 1900.10 | 3.75 | -0.40 | 2,52,400 | -88,400 | 3,26,400 |
| 26 Aug | 1876.15 | 4.15 | -1.15 | 1,90,000 | 10,400 | 4,14,000 |
| 23 Aug | 1862.10 | 5.3 | 0.45 | 2,07,200 | 64,800 | 4,03,200 |
| 22 Aug | 1880.25 | 4.85 | -0.95 | 1,88,000 | 48,800 | 3,38,000 |
| 21 Aug | 1872.70 | 5.8 | 0.15 | 83,600 | 13,200 | 2,88,800 |
| 20 Aug | 1872.20 | 5.65 | -2.00 | 1,71,200 | 23,600 | 2,76,000 |
| 19 Aug | 1864.80 | 7.65 | -1.35 | 1,33,600 | 48,800 | 2,52,400 |
| 16 Aug | 1858.95 | 9 | -4.45 | 1,47,200 | 29,200 | 2,02,400 |
| 14 Aug | 1823.25 | 13.45 | -4.05 | 96,000 | 52,400 | 1,72,000 |
| 13 Aug | 1797.45 | 17.5 | -0.60 | 24,400 | 4,000 | 1,19,600 |
| 12 Aug | 1797.40 | 18.1 | -5.40 | 2,03,200 | -82,800 | 1,16,000 |
| 9 Aug | 1770.75 | 23.5 | -13.50 | 1,53,200 | 81,200 | 1,98,800 |
| 8 Aug | 1743.15 | 37 | 14.90 | 1,33,600 | 38,400 | 1,04,800 |
| 7 Aug | 1791.65 | 22.1 | -11.75 | 58,800 | 7,200 | 66,400 |
| 6 Aug | 1751.10 | 33.85 | -1.10 | 80,400 | 30,000 | 59,200 |
| 5 Aug | 1751.90 | 34.95 | 7.05 | 66,800 | 29,200 | 29,200 |
| 2 Aug | 1821.20 | 27.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1852.60 | 27.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1868.25 | 27.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1877.15 | 27.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1871.10 | 27.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1878.90 | 27.9 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1700 expiring on 26SEP2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 2.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -44400 which decreased total open position to 480800
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 525200
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 35600 which increased total open position to 522800
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 1.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 486800
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 1.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 464800
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 2.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 69600 which increased total open position to 412800
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 3.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 347200
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 3.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 312000
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 3.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -88400 which decreased total open position to 326400
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 4.15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 414000
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 5.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 403200
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 4.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 48800 which increased total open position to 338000
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 5.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 288800
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 5.65, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 276000
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 7.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 48800 which increased total open position to 252400
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 9, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 29200 which increased total open position to 202400
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 13.45, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 52400 which increased total open position to 172000
On 13 Aug INFY was trading at 1797.45. The strike last trading price was 17.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 119600
On 12 Aug INFY was trading at 1797.40. The strike last trading price was 18.1, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by -82800 which decreased total open position to 116000
On 9 Aug INFY was trading at 1770.75. The strike last trading price was 23.5, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 81200 which increased total open position to 198800
On 8 Aug INFY was trading at 1743.15. The strike last trading price was 37, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 104800
On 7 Aug INFY was trading at 1791.65. The strike last trading price was 22.1, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 66400
On 6 Aug INFY was trading at 1751.10. The strike last trading price was 33.85, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 59200
On 5 Aug INFY was trading at 1751.90. The strike last trading price was 34.95, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 29200 which increased total open position to 29200
On 2 Aug INFY was trading at 1821.20. The strike last trading price was 27.9, 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 27.9, 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 27.9, 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 27.9, 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 27.9, 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 27.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0