`
[--[65.84.65.76]--]
INFY
Infosys Limited

1864.55 -3.85 (-0.21%)

Back to Option Chain


Historical option data for INFY

14 Nov 2024 04:10 PM IST
INFY 28NOV2024 1700 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1864.55 169 0.00 0.00 0 -4 0
13 Nov 1868.40 169 -1.00 - 6 -4 262
12 Nov 1868.80 170 1.00 25.92 13 -6 266
11 Nov 1860.10 169 31.90 26.33 26 -1 271
8 Nov 1829.95 137.1 24.60 20.32 81 -21 273
7 Nov 1803.05 112.5 -20.20 - 126 -35 293
6 Nov 1823.70 132.7 53.35 18.10 595 -71 330
5 Nov 1754.20 79.35 -11.45 23.00 371 50 405
4 Nov 1763.65 90.8 -0.80 25.01 1,116 67 355
1 Nov 1760.85 91.6 -5.60 27.08 30 6 288
31 Oct 1757.25 97.2 -33.65 - 480 178 282
30 Oct 1802.10 130.85 -29.15 - 108 40 103
29 Oct 1839.30 160 -13.00 - 64 15 65
28 Oct 1865.35 173 3.00 - 2 -51 50
25 Oct 1862.05 170 4.00 - 168 72 101
24 Oct 1863.35 166 -8.50 - 85 26 69
23 Oct 1873.40 174.5 20.85 - 54 -13 42
22 Oct 1851.60 153.65 1.85 - 59 47 53
21 Oct 1852.75 151.8 -84.10 - 6 4 4
18 Oct 1879.60 235.9 0.00 - 0 0 0
17 Oct 1968.10 235.9 0.00 - 0 0 0
16 Oct 1920.10 235.9 0.00 - 0 0 0
15 Oct 1959.30 235.9 0.00 - 0 0 0
14 Oct 1958.90 235.9 0.00 - 0 0 0
11 Oct 1935.10 235.9 0.00 - 0 0 0
10 Oct 1919.00 235.9 0.00 - 0 0 0
9 Oct 1952.75 235.9 0.00 - 0 0 0
8 Oct 1948.55 235.9 0.00 - 0 0 0
7 Oct 1934.30 235.9 0.00 - 0 0 0
4 Oct 1918.15 235.9 0.00 - 0 0 0
3 Oct 1893.40 235.9 0.00 - 0 0 0
1 Oct 1904.35 235.9 - 0 0 0


For Infosys Limited - strike price 1700 expiring on 28NOV2024

Delta for 1700 CE is 0.00

Historical price for 1700 CE is as follows

On 14 Nov INFY was trading at 1864.55. The strike last trading price was 169, 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 13 Nov INFY was trading at 1868.40. The strike last trading price was 169, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 262


On 12 Nov INFY was trading at 1868.80. The strike last trading price was 170, which was 1.00 higher than the previous day. The implied volatity was 25.92, the open interest changed by -6 which decreased total open position to 266


On 11 Nov INFY was trading at 1860.10. The strike last trading price was 169, which was 31.90 higher than the previous day. The implied volatity was 26.33, the open interest changed by -1 which decreased total open position to 271


On 8 Nov INFY was trading at 1829.95. The strike last trading price was 137.1, which was 24.60 higher than the previous day. The implied volatity was 20.32, the open interest changed by -21 which decreased total open position to 273


On 7 Nov INFY was trading at 1803.05. The strike last trading price was 112.5, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 293


On 6 Nov INFY was trading at 1823.70. The strike last trading price was 132.7, which was 53.35 higher than the previous day. The implied volatity was 18.10, the open interest changed by -71 which decreased total open position to 330


On 5 Nov INFY was trading at 1754.20. The strike last trading price was 79.35, which was -11.45 lower than the previous day. The implied volatity was 23.00, the open interest changed by 50 which increased total open position to 405


On 4 Nov INFY was trading at 1763.65. The strike last trading price was 90.8, which was -0.80 lower than the previous day. The implied volatity was 25.01, the open interest changed by 67 which increased total open position to 355


On 1 Nov INFY was trading at 1760.85. The strike last trading price was 91.6, which was -5.60 lower than the previous day. The implied volatity was 27.08, the open interest changed by 6 which increased total open position to 288


On 31 Oct INFY was trading at 1757.25. The strike last trading price was 97.2, which was -33.65 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 130.85, which was -29.15 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 160, which was -13.00 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 173, 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 25 Oct INFY was trading at 1862.05. The strike last trading price was 170, which was 4.00 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 166, which was -8.50 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 174.5, which was 20.85 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 153.65, which was 1.85 higher 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 151.8, which was -84.10 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 235.9, 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 17 Oct INFY was trading at 1968.10. The strike last trading price was 235.9, 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 235.9, 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 15 Oct INFY was trading at 1959.30. The strike last trading price was 235.9, 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 14 Oct INFY was trading at 1958.90. The strike last trading price was 235.9, 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 11 Oct INFY was trading at 1935.10. The strike last trading price was 235.9, 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 235.9, 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 235.9, 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 8 Oct INFY was trading at 1948.55. The strike last trading price was 235.9, 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 235.9, 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 235.9, 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 235.9, 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 1 Oct INFY was trading at 1904.35. The strike last trading price was 235.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


INFY 28NOV2024 1700 PE
Delta: -0.04
Vega: 0.31
Theta: -0.29
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1864.55 1.65 -0.25 28.36 963 -96 2,059
13 Nov 1868.40 1.9 0.05 28.72 1,225 -75 2,163
12 Nov 1868.80 1.85 -0.05 26.77 895 126 2,240
11 Nov 1860.10 1.9 -1.60 26.06 2,174 139 2,112
8 Nov 1829.95 3.5 -2.30 23.42 1,756 33 1,979
7 Nov 1803.05 5.8 1.25 23.05 2,167 -149 1,958
6 Nov 1823.70 4.55 -16.50 23.37 5,889 461 2,114
5 Nov 1754.20 21.05 0.20 26.73 2,308 -20 1,655
4 Nov 1763.65 20.85 -6.95 27.94 4,246 133 1,675
1 Nov 1760.85 27.8 2.75 29.69 397 9 1,542
31 Oct 1757.25 25.05 9.05 - 4,961 585 1,530
30 Oct 1802.10 16 8.20 - 1,870 239 948
29 Oct 1839.30 7.8 -0.20 - 439 150 709
28 Oct 1865.35 8 -0.55 - 447 103 557
25 Oct 1862.05 8.55 0.90 - 470 -32 454
24 Oct 1863.35 7.65 1.05 - 233 50 486
23 Oct 1873.40 6.6 -3.15 - 269 29 436
22 Oct 1851.60 9.75 -0.90 - 368 -42 408
21 Oct 1852.75 10.65 3.65 - 709 162 448
18 Oct 1879.60 7 -0.55 - 569 171 288
17 Oct 1968.10 7.55 1.25 - 61 -1 116
16 Oct 1920.10 6.3 0.65 - 59 7 118
15 Oct 1959.30 5.65 -1.00 - 93 21 109
14 Oct 1958.90 6.65 -1.35 - 33 18 87
11 Oct 1935.10 8 -3.60 - 19 -3 69
10 Oct 1919.00 11.6 4.30 - 46 26 70
9 Oct 1952.75 7.3 -2.20 - 13 3 44
8 Oct 1948.55 9.5 1.00 - 23 3 40
7 Oct 1934.30 8.5 0.00 - 1 0 37
4 Oct 1918.15 8.5 -3.50 - 16 6 35
3 Oct 1893.40 12 1.00 - 28 9 26
1 Oct 1904.35 11 - 20 16 16


For Infosys Limited - strike price 1700 expiring on 28NOV2024

Delta for 1700 PE is -0.04

Historical price for 1700 PE is as follows

On 14 Nov INFY was trading at 1864.55. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 28.36, the open interest changed by -96 which decreased total open position to 2059


On 13 Nov INFY was trading at 1868.40. The strike last trading price was 1.9, which was 0.05 higher than the previous day. The implied volatity was 28.72, the open interest changed by -75 which decreased total open position to 2163


On 12 Nov INFY was trading at 1868.80. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 26.77, the open interest changed by 126 which increased total open position to 2240


On 11 Nov INFY was trading at 1860.10. The strike last trading price was 1.9, which was -1.60 lower than the previous day. The implied volatity was 26.06, the open interest changed by 139 which increased total open position to 2112


On 8 Nov INFY was trading at 1829.95. The strike last trading price was 3.5, which was -2.30 lower than the previous day. The implied volatity was 23.42, the open interest changed by 33 which increased total open position to 1979


On 7 Nov INFY was trading at 1803.05. The strike last trading price was 5.8, which was 1.25 higher than the previous day. The implied volatity was 23.05, the open interest changed by -149 which decreased total open position to 1958


On 6 Nov INFY was trading at 1823.70. The strike last trading price was 4.55, which was -16.50 lower than the previous day. The implied volatity was 23.37, the open interest changed by 461 which increased total open position to 2114


On 5 Nov INFY was trading at 1754.20. The strike last trading price was 21.05, which was 0.20 higher than the previous day. The implied volatity was 26.73, the open interest changed by -20 which decreased total open position to 1655


On 4 Nov INFY was trading at 1763.65. The strike last trading price was 20.85, which was -6.95 lower than the previous day. The implied volatity was 27.94, the open interest changed by 133 which increased total open position to 1675


On 1 Nov INFY was trading at 1760.85. The strike last trading price was 27.8, which was 2.75 higher than the previous day. The implied volatity was 29.69, the open interest changed by 9 which increased total open position to 1542


On 31 Oct INFY was trading at 1757.25. The strike last trading price was 25.05, which was 9.05 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 16, which was 8.20 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 7.8, which was -0.20 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 8, which was -0.55 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 8.55, which was 0.90 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 7.65, which was 1.05 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 6.6, which was -3.15 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 9.75, which was -0.90 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 10.65, which was 3.65 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 7, which was -0.55 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 7.55, which was 1.25 higher 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 6.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct INFY was trading at 1959.30. The strike last trading price was 5.65, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct INFY was trading at 1958.90. The strike last trading price was 6.65, which was -1.35 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 8, which was -3.60 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 11.6, which was 4.30 higher 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 7.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct INFY was trading at 1948.55. The strike last trading price was 9.5, 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 7 Oct INFY was trading at 1934.30. The strike last trading price was 8.5, 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 8.5, which was -3.50 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 12, 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 1 Oct INFY was trading at 1904.35. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to