`
[--[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 1720 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1864.55 149.8 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 0.00

Historical price for 1720 CE is as follows

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: -0.05
Vega: 0.36
Theta: -0.31
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.05

Historical price for 1720 PE is as follows

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