INFY
Infosys Limited
Historical option data for INFY
21 Nov 2024 04:10 PM IST
| INFY 28NOV2024 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1834.05 | 111.05 | -4.70 | - | 14 | -6 | 162 | |||
| 20 Nov | 1824.75 | 115.75 | 0.00 | 38.62 | 14 | -3 | 167 | |||
| 19 Nov | 1824.75 | 115.75 | 16.35 | 38.62 | 14 | -4 | 167 | |||
| 18 Nov | 1811.45 | 99.4 | -50.40 | - | 54 | 0 | 171 | |||
| 14 Nov | 1864.55 | 149.8 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 13 Nov | 1868.40 | 149.8 | -0.20 | - | 5 | -1 | 173 | |||
| 12 Nov | 1868.80 | 150 | 0.00 | 23.02 | 3 | 0 | 174 | |||
| 11 Nov | 1860.10 | 150 | 30.00 | 25.63 | 30 | 8 | 174 | |||
| 8 Nov | 1829.95 | 120 | 29.00 | 22.28 | 73 | -55 | 167 | |||
| 7 Nov | 1803.05 | 91 | -22.70 | - | 12 | 4 | 222 | |||
| 6 Nov | 1823.70 | 113.7 | 47.70 | 17.46 | 505 | -138 | 218 | |||
| 5 Nov | 1754.20 | 66 | -10.40 | 23.29 | 414 | 51 | 356 | |||
| 4 Nov | 1763.65 | 76.4 | -2.70 | 24.79 | 2,071 | 230 | 305 | |||
| 1 Nov | 1760.85 | 79.1 | -4.85 | 27.46 | 11 | 2 | 76 | |||
| 31 Oct | 1757.25 | 83.95 | -29.85 | - | 220 | 68 | 77 | |||
| 30 Oct | 1802.10 | 113.8 | -36.20 | - | 6 | 4 | 9 | |||
| 29 Oct | 1839.30 | 150 | 0.00 | - | 0 | 1 | 0 | |||
| 28 Oct | 1865.35 | 150 | 15.35 | - | 1 | 1 | 4 | |||
| 25 Oct | 1862.05 | 134.65 | -8.55 | - | 1 | 0 | 3 | |||
| 24 Oct | 1863.35 | 143.2 | -16.80 | - | 1 | 0 | 2 | |||
| 23 Oct | 1873.40 | 160 | 0.00 | - | 1 | 0 | 2 | |||
| 22 Oct | 1851.60 | 160 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1852.75 | 160 | 0.00 | - | 0 | 2 | 0 | |||
| 18 Oct | 1879.60 | 160 | -33.05 | - | 2 | 0 | 0 | |||
| 17 Oct | 1968.10 | 193.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Oct | 1920.10 | 193.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1959.30 | 193.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1958.90 | 193.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1935.10 | 193.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1919.00 | 193.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1952.75 | 193.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1948.55 | 193.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1934.30 | 193.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1918.15 | 193.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1893.40 | 193.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1904.35 | 193.05 | 193.05 | - | 2 | 1 | 1 | |||
| 11 Sept | 1910.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 1894.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1901.85 | 0 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1720 expiring on 28NOV2024
Delta for 1720 CE is -
Historical price for 1720 CE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 111.05, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 162
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 115.75, which was 0.00 lower than the previous day. The implied volatity was 38.62, the open interest changed by -3 which decreased total open position to 167
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 115.75, which was 16.35 higher than the previous day. The implied volatity was 38.62, the open interest changed by -4 which decreased total open position to 167
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 99.4, which was -50.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 171
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 149.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 149.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 173
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 150, which was 0.00 lower than the previous day. The implied volatity was 23.02, the open interest changed by 0 which decreased total open position to 174
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 150, which was 30.00 higher than the previous day. The implied volatity was 25.63, the open interest changed by 8 which increased total open position to 174
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 120, which was 29.00 higher than the previous day. The implied volatity was 22.28, the open interest changed by -55 which decreased total open position to 167
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 91, which was -22.70 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 222
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 113.7, which was 47.70 higher than the previous day. The implied volatity was 17.46, the open interest changed by -138 which decreased total open position to 218
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 66, which was -10.40 lower than the previous day. The implied volatity was 23.29, the open interest changed by 51 which increased total open position to 356
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 76.4, which was -2.70 lower than the previous day. The implied volatity was 24.79, the open interest changed by 230 which increased total open position to 305
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 79.1, which was -4.85 lower than the previous day. The implied volatity was 27.46, the open interest changed by 2 which increased total open position to 76
On 31 Oct INFY was trading at 1757.25. The strike last trading price was 83.95, which was -29.85 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 113.8, which was -36.20 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 150, 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 150, which was 15.35 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 134.65, which was -8.55 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 143.2, which was -16.80 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 160, 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 22 Oct INFY was trading at 1851.60. The strike last trading price was 160, 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 21 Oct INFY was trading at 1852.75. The strike last trading price was 160, 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 18 Oct INFY was trading at 1879.60. The strike last trading price was 160, which was -33.05 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 193.05, 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 193.05, 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 193.05, 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 193.05, 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 193.05, 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 193.05, 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 193.05, 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 193.05, 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 193.05, 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 193.05, 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 193.05, 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 193.05, which was 193.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept INFY was trading at 1910.15. 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 9 Sept INFY was trading at 1894.65. 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 6 Sept INFY was trading at 1901.85. 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 28NOV2024 1720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.29
Theta: -0.60
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1834.05 | 1.9 | -0.70 | 30.53 | 1,036 | -144 | 666 |
| 20 Nov | 1824.75 | 2.6 | 0.00 | 26.98 | 1,215 | 142 | 814 |
| 19 Nov | 1824.75 | 2.6 | -0.80 | 26.98 | 1,215 | 146 | 814 |
| 18 Nov | 1811.45 | 3.4 | 1.50 | 26.08 | 3,906 | 93 | 665 |
| 14 Nov | 1864.55 | 1.9 | -0.50 | 26.25 | 230 | 15 | 578 |
| 13 Nov | 1868.40 | 2.4 | 0.10 | 27.21 | 314 | -9 | 562 |
| 12 Nov | 1868.80 | 2.3 | 0.00 | 25.17 | 349 | 21 | 617 |
| 11 Nov | 1860.10 | 2.3 | -2.20 | 24.24 | 1,127 | -95 | 595 |
| 8 Nov | 1829.95 | 4.5 | -3.30 | 22.08 | 1,574 | -61 | 689 |
| 7 Nov | 1803.05 | 7.8 | 1.90 | 22.09 | 1,249 | 82 | 750 |
| 6 Nov | 1823.70 | 5.9 | -20.70 | 22.22 | 3,858 | 131 | 680 |
| 5 Nov | 1754.20 | 26.6 | 0.55 | 26.06 | 1,316 | -44 | 549 |
| 4 Nov | 1763.65 | 26.05 | -7.80 | 27.29 | 2,829 | 150 | 596 |
| 1 Nov | 1760.85 | 33.85 | 2.85 | 29.15 | 101 | 47 | 457 |
| 31 Oct | 1757.25 | 31 | 11.60 | - | 1,989 | -167 | 413 |
| 30 Oct | 1802.10 | 19.4 | 9.25 | - | 558 | 376 | 579 |
| 29 Oct | 1839.30 | 10.15 | -0.10 | - | 64 | 15 | 203 |
| 28 Oct | 1865.35 | 10.25 | -0.05 | - | 89 | 16 | 188 |
| 25 Oct | 1862.05 | 10.3 | 1.85 | - | 79 | 16 | 172 |
| 24 Oct | 1863.35 | 8.45 | 0.00 | - | 2 | 1 | 155 |
| 23 Oct | 1873.40 | 8.45 | -3.55 | - | 50 | 18 | 153 |
| 22 Oct | 1851.60 | 12 | -10.65 | - | 193 | 134 | 134 |
| 21 Oct | 1852.75 | 22.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1879.60 | 22.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1968.10 | 22.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1920.10 | 22.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1959.30 | 22.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1958.90 | 22.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1935.10 | 22.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1919.00 | 22.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1952.75 | 22.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1948.55 | 22.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1934.30 | 22.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1918.15 | 22.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1893.40 | 22.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1904.35 | 22.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1910.15 | 22.65 | 22.65 | - | 0 | 0 | 0 |
| 9 Sept | 1894.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1901.85 | 0 | - | 0 | 0 | 0 | |
For Infosys Limited - strike price 1720 expiring on 28NOV2024
Delta for 1720 PE is -0.06
Historical price for 1720 PE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 1.9, which was -0.70 lower than the previous day. The implied volatity was 30.53, the open interest changed by -144 which decreased total open position to 666
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 2.6, which was 0.00 lower than the previous day. The implied volatity was 26.98, the open interest changed by 142 which increased total open position to 814
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 2.6, which was -0.80 lower than the previous day. The implied volatity was 26.98, the open interest changed by 146 which increased total open position to 814
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 3.4, which was 1.50 higher than the previous day. The implied volatity was 26.08, the open interest changed by 93 which increased total open position to 665
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 1.9, which was -0.50 lower than the previous day. The implied volatity was 26.25, the open interest changed by 15 which increased total open position to 578
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 2.4, which was 0.10 higher than the previous day. The implied volatity was 27.21, the open interest changed by -9 which decreased total open position to 562
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 25.17, the open interest changed by 21 which increased total open position to 617
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 2.3, which was -2.20 lower than the previous day. The implied volatity was 24.24, the open interest changed by -95 which decreased total open position to 595
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 4.5, which was -3.30 lower than the previous day. The implied volatity was 22.08, the open interest changed by -61 which decreased total open position to 689
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 7.8, which was 1.90 higher than the previous day. The implied volatity was 22.09, the open interest changed by 82 which increased total open position to 750
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 5.9, which was -20.70 lower than the previous day. The implied volatity was 22.22, the open interest changed by 131 which increased total open position to 680
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 26.6, which was 0.55 higher than the previous day. The implied volatity was 26.06, the open interest changed by -44 which decreased total open position to 549
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 26.05, which was -7.80 lower than the previous day. The implied volatity was 27.29, the open interest changed by 150 which increased total open position to 596
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 33.85, which was 2.85 higher than the previous day. The implied volatity was 29.15, the open interest changed by 47 which increased total open position to 457
On 31 Oct INFY was trading at 1757.25. The strike last trading price was 31, which was 11.60 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 19.4, which was 9.25 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 10.15, which was -0.10 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 10.25, which was -0.05 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 10.3, 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 24 Oct INFY was trading at 1863.35. The strike last trading price was 8.45, 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 23 Oct INFY was trading at 1873.40. The strike last trading price was 8.45, which was -3.55 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 12, which was -10.65 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 22.65, 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 18 Oct INFY was trading at 1879.60. The strike last trading price was 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 Sept INFY was trading at 1910.15. The strike last trading price was 22.65, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept INFY was trading at 1894.65. 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 6 Sept INFY was trading at 1901.85. 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
