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 | 19.6 | -2.90 | - | 45,11,200 | 3,37,600 | 34,86,800 | |||
| 4 Jul | 1650.65 | 22.5 | - | 78,32,800 | 10,93,200 | 31,49,200 | ||||
| 3 Jul | 1627.40 | 18.3 | - | 37,08,000 | 4,04,400 | 20,56,000 | ||||
| 2 Jul | 1621.05 | 17.45 | - | 64,48,000 | 2,46,000 | 16,50,000 | ||||
| 1 Jul | 1590.80 | 11.3 | - | 27,30,400 | 2,17,200 | 14,04,000 | ||||
| 28 Jun | 1566.75 | 9.75 | - | 15,02,800 | 1,08,400 | 11,86,800 | ||||
| 27 Jun | 1573.35 | 12 | - | 20,16,000 | 3,12,000 | 10,78,400 | ||||
| 26 Jun | 1540.70 | 7.4 | - | 7,80,800 | 1,78,400 | 7,66,400 | ||||
| 25 Jun | 1541.95 | 9.3 | - | 4,10,000 | 1,14,000 | 5,88,000 | ||||
| 24 Jun | 1527.15 | 6.8 | - | 3,36,400 | -10,000 | 4,73,600 | ||||
| 21 Jun | 1532.70 | 7.70 | - | 9,16,400 | 1,78,800 | 4,79,600 | ||||
| 20 Jun | 1515.40 | 7.35 | - | 4,03,200 | 81,600 | 2,98,800 | ||||
| 19 Jun | 1511.35 | 6.40 | - | 2,72,000 | 1,07,600 | 2,17,200 | ||||
| 18 Jun | 1498.20 | 4.40 | - | 1,10,400 | 39,600 | 1,09,600 | ||||
| 14 Jun | 1488.90 | 4.55 | - | 19,200 | 7,600 | 70,000 | ||||
| 13 Jun | 1493.95 | 5.15 | - | 18,400 | 10,000 | 62,000 | ||||
|
|
||||||||||
| 12 Jun | 1485.20 | 6.05 | - | 13,600 | 6,000 | 51,600 | ||||
| 11 Jun | 1495.75 | 7.50 | - | 12,800 | 8,000 | 42,800 | ||||
| 10 Jun | 1499.75 | 7.25 | - | 42,000 | 34,400 | 34,400 | ||||
| 7 Jun | 1533.60 | 0.00 | - | 0 | 0 | 0 | ||||
For INFOSYS LIMITED - strike price 1700 expiring on 25JUL2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 19.6, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 337600 which increased total open position to 3486800
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 22.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1093200 which increased total open position to 3149200
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 18.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 404400 which increased total open position to 2056000
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 246000 which increased total open position to 1650000
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 11.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 217200 which increased total open position to 1404000
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 108400 which increased total open position to 1186800
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 312000 which increased total open position to 1078400
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 178400 which increased total open position to 766400
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 9.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 588000
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 473600
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 178800 which increased total open position to 479600
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 81600 which increased total open position to 298800
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 107600 which increased total open position to 217200
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 109600
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 70000
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 62000
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 51600
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 42800
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 34400 which increased total open position to 34400
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1647.45 | 77.2 | 8.20 | - | 4,74,800 | 2,000 | 4,10,000 |
| 4 Jul | 1650.65 | 69 | - | 6,58,000 | -75,600 | 4,08,000 | |
| 3 Jul | 1627.40 | 82.95 | - | 4,05,600 | 2,47,600 | 4,83,600 | |
| 2 Jul | 1621.05 | 95.9 | - | 2,35,600 | 25,600 | 2,36,000 | |
| 1 Jul | 1590.80 | 120.1 | - | 96,400 | 14,000 | 2,10,400 | |
| 28 Jun | 1566.75 | 134.6 | - | 96,800 | 17,600 | 1,96,400 | |
| 27 Jun | 1573.35 | 135.45 | - | 1,35,600 | 28,400 | 1,78,800 | |
| 26 Jun | 1540.70 | 159.5 | - | 50,000 | 26,800 | 1,50,000 | |
| 25 Jun | 1541.95 | 157.35 | - | 47,200 | 19,200 | 1,23,200 | |
| 24 Jun | 1527.15 | 172.35 | - | 56,000 | 20,800 | 1,04,000 | |
| 21 Jun | 1532.70 | 169.20 | - | 65,600 | 49,600 | 81,200 | |
| 20 Jun | 1515.40 | 180.00 | - | 18,800 | 13,600 | 31,200 | |
| 19 Jun | 1511.35 | 180.00 | - | 16,400 | 10,400 | 17,600 | |
| 18 Jun | 1498.20 | 187.00 | - | 6,400 | 6,400 | 6,800 | |
| 14 Jun | 1488.90 | 196.15 | - | 800 | 400 | 400 | |
| 13 Jun | 1493.95 | 258.60 | - | 0 | 0 | 0 | |
| 12 Jun | 1485.20 | 258.60 | - | 0 | 0 | 0 | |
| 11 Jun | 1495.75 | 258.60 | - | 0 | 0 | 0 | |
| 10 Jun | 1499.75 | 258.60 | - | 0 | 0 | 0 | |
| 7 Jun | 1533.60 | 0.00 | - | 0 | 0 | 0 | |
For INFOSYS LIMITED - strike price 1700 expiring on 25JUL2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 77.2, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 410000
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 69, which was lower than the previous day. The implied volatity was -, the open interest changed by -75600 which decreased total open position to 408000
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 82.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 247600 which increased total open position to 483600
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 95.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 236000
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 120.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 210400
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 134.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 196400
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 135.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 178800
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 159.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 150000
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 157.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 123200
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 172.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 104000
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 169.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 81200
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 180.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 31200
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 180.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 17600
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 187.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 6800
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 196.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 258.60, 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 258.60, 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 258.60, 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 258.60, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0