INFY
Infosys Limited
Historical option data for INFY
11 Dec 2024 04:10 PM IST
| INFY 26DEC2024 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0.47
Theta: -1.13
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 1974.15 | 259 | 89.00 | 44.86 | 7 | -6 | 135 | |||
| 10 Dec | 1948.55 | 170 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1923.65 | 170 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1922.40 | 170 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1934.85 | 170 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1889.25 | 170 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1892.10 | 170 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 2 Dec | 1879.80 | 170 | 14.15 | 20.23 | 4 | -1 | 141 | |||
| 29 Nov | 1857.85 | 155.85 | -3.40 | 24.90 | 78 | 54 | 141 | |||
| 28 Nov | 1856.65 | 159.25 | -56.75 | 24.42 | 32 | 6 | 89 | |||
| 27 Nov | 1924.50 | 216 | 0.00 | 0.00 | 0 | 11 | 0 | |||
| 26 Nov | 1924.15 | 216 | 28.00 | 22.99 | 15 | 11 | 83 | |||
| 25 Nov | 1889.70 | 188 | -9.00 | 21.73 | 11 | 54 | 72 | |||
|
|
||||||||||
| 22 Nov | 1902.25 | 197 | 67.00 | 30.99 | 55 | 48 | 66 | |||
| 21 Nov | 1834.05 | 130 | -11.00 | - | 1 | 0 | 18 | |||
| 20 Nov | 1824.75 | 141 | 0.00 | 28.42 | 3 | 3 | 15 | |||
| 19 Nov | 1824.75 | 141 | 23.05 | 28.42 | 3 | 0 | 15 | |||
| 18 Nov | 1811.45 | 117.95 | -58.45 | 16.41 | 20 | 3 | 9 | |||
| 14 Nov | 1864.55 | 176.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1868.40 | 176.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1868.80 | 176.4 | 24.10 | 25.26 | 1 | 0 | 6 | |||
| 11 Nov | 1860.10 | 152.3 | 11.60 | - | 1 | 0 | 6 | |||
| 8 Nov | 1829.95 | 140.7 | 25.70 | 21.11 | 2 | 1 | 6 | |||
| 7 Nov | 1803.05 | 115 | -15.00 | 17.49 | 1 | 0 | 4 | |||
| 6 Nov | 1823.70 | 130 | 36.10 | 15.76 | 5 | 3 | 3 | |||
| 5 Nov | 1754.20 | 93.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 1763.65 | 93.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 1760.85 | 93.9 | 0.00 | 0.00 | 1 | 0 | 0 | |||
| 31 Oct | 1757.25 | 93.9 | -92.70 | - | 1 | 0 | 1 | |||
| 30 Oct | 1802.10 | 186.6 | 0.00 | - | 0 | 0 | 1 | |||
| 29 Oct | 1839.30 | 186.6 | 0.00 | - | 0 | 0 | 1 | |||
| 28 Oct | 1865.35 | 186.6 | 186.60 | - | 0 | 1 | 1 | |||
| 24 Oct | 1863.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1919.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1918.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1893.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1904.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1875.60 | 0 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1720 expiring on 26DEC2024
Delta for 1720 CE is 0.94
Historical price for 1720 CE is as follows
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 259, which was 89.00 higher than the previous day. The implied volatity was 44.86, the open interest changed by -6 which decreased total open position to 135
On 10 Dec INFY was trading at 1948.55. The strike last trading price was 170, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec INFY was trading at 1923.65. The strike last trading price was 170, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec INFY was trading at 1922.40. The strike last trading price was 170, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 170, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 170, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 170, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 170, which was 14.15 higher than the previous day. The implied volatity was 20.23, the open interest changed by -1 which decreased total open position to 141
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 155.85, which was -3.40 lower than the previous day. The implied volatity was 24.90, the open interest changed by 54 which increased total open position to 141
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 159.25, which was -56.75 lower than the previous day. The implied volatity was 24.42, the open interest changed by 6 which increased total open position to 89
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 216, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 26 Nov INFY was trading at 1924.15. The strike last trading price was 216, which was 28.00 higher than the previous day. The implied volatity was 22.99, the open interest changed by 11 which increased total open position to 83
On 25 Nov INFY was trading at 1889.70. The strike last trading price was 188, which was -9.00 lower than the previous day. The implied volatity was 21.73, the open interest changed by 54 which increased total open position to 72
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 197, which was 67.00 higher than the previous day. The implied volatity was 30.99, the open interest changed by 48 which increased total open position to 66
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 130, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 141, which was 0.00 lower than the previous day. The implied volatity was 28.42, the open interest changed by 3 which increased total open position to 15
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 141, which was 23.05 higher than the previous day. The implied volatity was 28.42, the open interest changed by 0 which decreased total open position to 15
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 117.95, which was -58.45 lower than the previous day. The implied volatity was 16.41, the open interest changed by 3 which increased total open position to 9
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 176.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 176.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 176.4, which was 24.10 higher than the previous day. The implied volatity was 25.26, the open interest changed by 0 which decreased total open position to 6
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 152.3, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 140.7, which was 25.70 higher than the previous day. The implied volatity was 21.11, the open interest changed by 1 which increased total open position to 6
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 115, which was -15.00 lower than the previous day. The implied volatity was 17.49, the open interest changed by 0 which decreased total open position to 4
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 130, which was 36.10 higher than the previous day. The implied volatity was 15.76, the open interest changed by 3 which increased total open position to 3
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 93.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 93.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 93.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct INFY was trading at 1757.25. The strike last trading price was 93.9, which was -92.70 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 186.6, 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 29 Oct INFY was trading at 1839.30. The strike last trading price was 186.6, 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 28 Oct INFY was trading at 1865.35. The strike last trading price was 186.6, which was 186.60 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 0, 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 0, 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 0, 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 0, 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 0, 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 30 Sept INFY was trading at 1875.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| INFY 26DEC2024 1720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.15
Theta: -0.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 1974.15 | 0.7 | -0.15 | 32.00 | 251 | -92 | 431 |
| 10 Dec | 1948.55 | 0.85 | -0.45 | 29.93 | 307 | -3 | 523 |
| 9 Dec | 1923.65 | 1.3 | -0.40 | 29.04 | 619 | 19 | 528 |
| 6 Dec | 1922.40 | 1.7 | -0.10 | 27.43 | 393 | -25 | 509 |
| 5 Dec | 1934.85 | 1.8 | -1.10 | 28.67 | 912 | 70 | 535 |
| 4 Dec | 1889.25 | 2.9 | 0.25 | 26.30 | 683 | 5 | 467 |
| 3 Dec | 1892.10 | 2.65 | -1.70 | 25.09 | 706 | 62 | 462 |
| 2 Dec | 1879.80 | 4.35 | -2.20 | 26.13 | 899 | 99 | 400 |
| 29 Nov | 1857.85 | 6.55 | -1.35 | 25.26 | 761 | 122 | 303 |
| 28 Nov | 1856.65 | 7.9 | 4.20 | 26.65 | 492 | 72 | 182 |
| 27 Nov | 1924.50 | 3.7 | -0.80 | 27.81 | 27 | 12 | 110 |
| 26 Nov | 1924.15 | 4.5 | -1.70 | 27.98 | 79 | 0 | 98 |
| 25 Nov | 1889.70 | 6.2 | -0.95 | 27.42 | 146 | 27 | 100 |
| 22 Nov | 1902.25 | 7.15 | -4.75 | 26.70 | 324 | 73 | 146 |
| 21 Nov | 1834.05 | 11.9 | -1.50 | 24.60 | 98 | 27 | 73 |
| 20 Nov | 1824.75 | 13.4 | 0.00 | 23.81 | 51 | 25 | 46 |
| 19 Nov | 1824.75 | 13.4 | -2.10 | 23.81 | 51 | 25 | 46 |
| 18 Nov | 1811.45 | 15.5 | 9.45 | 23.98 | 44 | 17 | 22 |
| 14 Nov | 1864.55 | 6.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1868.40 | 6.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1868.80 | 6.05 | -3.35 | 20.49 | 2 | 0 | 5 |
| 11 Nov | 1860.10 | 9.4 | -6.25 | 22.89 | 1 | 0 | 5 |
| 8 Nov | 1829.95 | 15.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1803.05 | 15.65 | 0.00 | 0.00 | 0 | 3 | 0 |
| 6 Nov | 1823.70 | 15.65 | -21.75 | 22.25 | 9 | 3 | 5 |
| 5 Nov | 1754.20 | 37.4 | 0.00 | 0.00 | 0 | 2 | 0 |
| 4 Nov | 1763.65 | 37.4 | 10.90 | 25.23 | 3 | 2 | 2 |
| 1 Nov | 1760.85 | 26.5 | 0.00 | 2.59 | 0 | 0 | 0 |
| 31 Oct | 1757.25 | 26.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1802.10 | 26.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1839.30 | 26.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1865.35 | 26.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1863.35 | 26.5 | 26.50 | - | 0 | 0 | 0 |
| 10 Oct | 1919.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1918.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1893.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1904.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1875.60 | 0 | - | 0 | 0 | 0 | |
For Infosys Limited - strike price 1720 expiring on 26DEC2024
Delta for 1720 PE is -0.02
Historical price for 1720 PE is as follows
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 32.00, the open interest changed by -92 which decreased total open position to 431
On 10 Dec INFY was trading at 1948.55. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 29.93, the open interest changed by -3 which decreased total open position to 523
On 9 Dec INFY was trading at 1923.65. The strike last trading price was 1.3, which was -0.40 lower than the previous day. The implied volatity was 29.04, the open interest changed by 19 which increased total open position to 528
On 6 Dec INFY was trading at 1922.40. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was 27.43, the open interest changed by -25 which decreased total open position to 509
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 1.8, which was -1.10 lower than the previous day. The implied volatity was 28.67, the open interest changed by 70 which increased total open position to 535
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 2.9, which was 0.25 higher than the previous day. The implied volatity was 26.30, the open interest changed by 5 which increased total open position to 467
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 2.65, which was -1.70 lower than the previous day. The implied volatity was 25.09, the open interest changed by 62 which increased total open position to 462
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 4.35, which was -2.20 lower than the previous day. The implied volatity was 26.13, the open interest changed by 99 which increased total open position to 400
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 6.55, which was -1.35 lower than the previous day. The implied volatity was 25.26, the open interest changed by 122 which increased total open position to 303
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 7.9, which was 4.20 higher than the previous day. The implied volatity was 26.65, the open interest changed by 72 which increased total open position to 182
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 3.7, which was -0.80 lower than the previous day. The implied volatity was 27.81, the open interest changed by 12 which increased total open position to 110
On 26 Nov INFY was trading at 1924.15. The strike last trading price was 4.5, which was -1.70 lower than the previous day. The implied volatity was 27.98, the open interest changed by 0 which decreased total open position to 98
On 25 Nov INFY was trading at 1889.70. The strike last trading price was 6.2, which was -0.95 lower than the previous day. The implied volatity was 27.42, the open interest changed by 27 which increased total open position to 100
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 7.15, which was -4.75 lower than the previous day. The implied volatity was 26.70, the open interest changed by 73 which increased total open position to 146
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 11.9, which was -1.50 lower than the previous day. The implied volatity was 24.60, the open interest changed by 27 which increased total open position to 73
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 13.4, which was 0.00 lower than the previous day. The implied volatity was 23.81, the open interest changed by 25 which increased total open position to 46
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 13.4, which was -2.10 lower than the previous day. The implied volatity was 23.81, the open interest changed by 25 which increased total open position to 46
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 15.5, which was 9.45 higher than the previous day. The implied volatity was 23.98, the open interest changed by 17 which increased total open position to 22
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 6.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 6.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 6.05, which was -3.35 lower than the previous day. The implied volatity was 20.49, the open interest changed by 0 which decreased total open position to 5
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 9.4, which was -6.25 lower than the previous day. The implied volatity was 22.89, the open interest changed by 0 which decreased total open position to 5
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 15.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 15.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 15.65, which was -21.75 lower than the previous day. The implied volatity was 22.25, the open interest changed by 3 which increased total open position to 5
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 37.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 37.4, which was 10.90 higher than the previous day. The implied volatity was 25.23, the open interest changed by 2 which increased total open position to 2
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 26.5, which was 0.00 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0
On 31 Oct INFY was trading at 1757.25. The strike last trading price was 26.5, 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 30 Oct INFY was trading at 1802.10. The strike last trading price was 26.5, 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 29 Oct INFY was trading at 1839.30. The strike last trading price was 26.5, 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 28 Oct INFY was trading at 1865.35. The strike last trading price was 26.5, 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 24 Oct INFY was trading at 1863.35. The strike last trading price was 26.5, which was 26.50 higher 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 0, 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 0, 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 0, 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 0, 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 30 Sept INFY was trading at 1875.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
