INFY
Infosys Limited
Historical option data for INFY
21 Nov 2024 04:10 PM IST
| INFY 28NOV2024 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1834.05 | 132 | 3.90 | - | 26 | 5 | 226 | |||
| 20 Nov | 1824.75 | 128.1 | 0.00 | 27.18 | 19 | -7 | 222 | |||
| 19 Nov | 1824.75 | 128.1 | 9.65 | 27.18 | 19 | -6 | 222 | |||
| 18 Nov | 1811.45 | 118.45 | -50.55 | - | 112 | -36 | 226 | |||
| 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 -
Historical price for 1700 CE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 132, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 226
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 128.1, which was 0.00 lower than the previous day. The implied volatity was 27.18, the open interest changed by -7 which decreased total open position to 222
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 128.1, which was 9.65 higher than the previous day. The implied volatity was 27.18, the open interest changed by -6 which decreased total open position to 222
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 118.45, which was -50.55 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 226
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: 0.23
Theta: -0.53
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1834.05 | 1.5 | -0.65 | 33.15 | 1,546 | 113 | 1,832 |
| 20 Nov | 1824.75 | 2.15 | 0.00 | 29.72 | 1,897 | 6 | 1,748 |
| 19 Nov | 1824.75 | 2.15 | -0.80 | 29.72 | 1,897 | 35 | 1,748 |
| 18 Nov | 1811.45 | 2.95 | 1.30 | 29.01 | 4,602 | -348 | 1,711 |
| 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 21 Nov INFY was trading at 1834.05. The strike last trading price was 1.5, which was -0.65 lower than the previous day. The implied volatity was 33.15, the open interest changed by 113 which increased total open position to 1832
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 29.72, the open interest changed by 6 which increased total open position to 1748
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 2.15, which was -0.80 lower than the previous day. The implied volatity was 29.72, the open interest changed by 35 which increased total open position to 1748
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 2.95, which was 1.30 higher than the previous day. The implied volatity was 29.01, the open interest changed by -348 which decreased total open position to 1711
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
