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 | 14.6 | -2.45 | - | 10,63,600 | 70,000 | 4,12,800 | |||
| 4 Jul | 1650.65 | 17.05 | - | 11,44,000 | 18,800 | 3,42,800 | ||||
| 3 Jul | 1627.40 | 13.85 | - | 5,94,000 | 14,400 | 3,24,000 | ||||
| 2 Jul | 1621.05 | 13.2 | - | 12,38,400 | 12,800 | 3,09,200 | ||||
| 1 Jul | 1590.80 | 8.3 | - | 5,01,600 | 82,800 | 2,96,400 | ||||
| 28 Jun | 1566.75 | 7.3 | - | 3,42,800 | 75,200 | 2,13,600 | ||||
| 27 Jun | 1573.35 | 9.4 | - | 2,80,800 | 35,200 | 1,38,400 | ||||
| 26 Jun | 1540.70 | 5.9 | - | 1,20,400 | 34,000 | 1,02,800 | ||||
| 25 Jun | 1541.95 | 7.4 | - | 74,000 | 33,200 | 68,800 | ||||
| 24 Jun | 1527.15 | 5.15 | - | 12,800 | 4,800 | 35,200 | ||||
| 21 Jun | 1532.70 | 6.05 | - | 30,400 | 16,000 | 30,000 | ||||
| 20 Jun | 1515.40 | 5.50 | - | 15,600 | 4,800 | 13,200 | ||||
| 19 Jun | 1511.35 | 4.45 | - | 3,200 | 400 | 8,400 | ||||
| 18 Jun | 1498.20 | 3.50 | - | 2,800 | 7,600 | 7,600 | ||||
| 14 Jun | 1488.90 | 3.20 | - | 0 | 1,200 | 0 | ||||
|
|
||||||||||
| 13 Jun | 1493.95 | 3.20 | - | 2,000 | 1,200 | 7,600 | ||||
| 12 Jun | 1485.20 | 5.00 | - | 1,600 | 400 | 6,000 | ||||
| 11 Jun | 1495.75 | 5.55 | - | 1,200 | 0 | 6,000 | ||||
| 10 Jun | 1499.75 | 5.80 | - | 9,200 | -1,200 | 5,600 | ||||
| 7 Jun | 1533.60 | 9.15 | - | 8,000 | 6,400 | 6,400 | ||||
For INFOSYS LIMITED - strike price 1720 expiring on 25JUL2024
Delta for 1720 CE is -
Historical price for 1720 CE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 14.6, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 412800
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 17.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 342800
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 13.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 324000
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 13.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 309200
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 8.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 82800 which increased total open position to 296400
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 7.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 75200 which increased total open position to 213600
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 9.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 138400
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 5.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 102800
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 33200 which increased total open position to 68800
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 35200
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 30000
On 20 Jun INFY was trading at 1515.40. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 13200
On 19 Jun INFY was trading at 1511.35. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 8400
On 18 Jun INFY was trading at 1498.20. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 7600
On 14 Jun INFY was trading at 1488.90. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 13 Jun INFY was trading at 1493.95. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 7600
On 12 Jun INFY was trading at 1485.20. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 6000
On 11 Jun INFY was trading at 1495.75. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 10 Jun INFY was trading at 1499.75. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 5600
On 7 Jun INFY was trading at 1533.60. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 6400
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1647.45 | 92.65 | 8.15 | - | 78,000 | 5,200 | 65,600 |
| 4 Jul | 1650.65 | 84.5 | - | 40,400 | 10,400 | 60,400 | |
| 3 Jul | 1627.40 | 97.75 | - | 44,800 | 19,200 | 50,000 | |
| 2 Jul | 1621.05 | 111 | - | 47,600 | -1,200 | 31,200 | |
| 1 Jul | 1590.80 | 135.65 | - | 31,200 | -800 | 32,400 | |
| 28 Jun | 1566.75 | 152.65 | - | 6,400 | 2,000 | 33,200 | |
| 27 Jun | 1573.35 | 149.15 | - | 15,200 | 7,200 | 31,200 | |
| 26 Jun | 1540.70 | 177 | - | 1,600 | 1,200 | 23,200 | |
| 25 Jun | 1541.95 | 174.9 | - | 28,000 | 20,400 | 22,000 | |
| 24 Jun | 1527.15 | 186.75 | - | 1,200 | 400 | 1,200 | |
| 21 Jun | 1532.70 | 186.00 | - | 800 | 400 | 400 | |
| 20 Jun | 1515.40 | 265.60 | - | 0 | 0 | 0 | |
| 19 Jun | 1511.35 | 265.60 | - | 0 | 0 | 0 | |
| 18 Jun | 1498.20 | 265.60 | - | 0 | 0 | 0 | |
| 14 Jun | 1488.90 | 265.60 | - | 0 | 0 | 0 | |
| 13 Jun | 1493.95 | 265.60 | - | 0 | 0 | 0 | |
| 12 Jun | 1485.20 | 265.60 | - | 0 | 0 | 0 | |
| 11 Jun | 1495.75 | 265.60 | - | 0 | 0 | 0 | |
| 10 Jun | 1499.75 | 265.60 | - | 0 | 0 | 0 | |
| 7 Jun | 1533.60 | 265.60 | - | 0 | 0 | 0 | |
For INFOSYS LIMITED - strike price 1720 expiring on 25JUL2024
Delta for 1720 PE is -
Historical price for 1720 PE is as follows
On 5 Jul INFY was trading at 1647.45. The strike last trading price was 92.65, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 65600
On 4 Jul INFY was trading at 1650.65. The strike last trading price was 84.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 60400
On 3 Jul INFY was trading at 1627.40. The strike last trading price was 97.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 50000
On 2 Jul INFY was trading at 1621.05. The strike last trading price was 111, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 31200
On 1 Jul INFY was trading at 1590.80. The strike last trading price was 135.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 32400
On 28 Jun INFY was trading at 1566.75. The strike last trading price was 152.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 33200
On 27 Jun INFY was trading at 1573.35. The strike last trading price was 149.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 31200
On 26 Jun INFY was trading at 1540.70. The strike last trading price was 177, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 23200
On 25 Jun INFY was trading at 1541.95. The strike last trading price was 174.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 22000
On 24 Jun INFY was trading at 1527.15. The strike last trading price was 186.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 21 Jun INFY was trading at 1532.70. The strike last trading price was 186.00, 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 20 Jun INFY was trading at 1515.40. The strike last trading price was 265.60, 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 19 Jun INFY was trading at 1511.35. The strike last trading price was 265.60, 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 18 Jun INFY was trading at 1498.20. The strike last trading price was 265.60, 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 14 Jun INFY was trading at 1488.90. The strike last trading price was 265.60, 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 13 Jun INFY was trading at 1493.95. The strike last trading price was 265.60, 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 265.60, 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 265.60, 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 265.60, 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 265.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0