INFY
Infosys Limited
Historical option data for INFY
26 Dec 2024 04:10 PM IST
| INFY 26DEC2024 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1907.40 | 170 | -18.00 | - | 2 | -1 | 11 | |||
|
|
||||||||||
| 24 Dec | 1909.05 | 188 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 23 Dec | 1924.30 | 188 | 1.00 | - | 1 | 0 | 12 | |||
| 20 Dec | 1922.15 | 187 | -5.60 | - | 9 | -6 | 13 | |||
| 19 Dec | 1946.20 | 192.6 | -49.20 | - | 1 | 0 | 20 | |||
| 18 Dec | 1979.15 | 241.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1976.60 | 241.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1980.05 | 241.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1999.70 | 241.8 | 83.10 | - | 1 | 0 | 20 | |||
| 12 Dec | 1987.00 | 158.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1974.15 | 158.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1948.55 | 158.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1923.65 | 158.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1922.40 | 158.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1934.85 | 158.7 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 4 Dec | 1889.25 | 158.7 | -2.05 | - | 4 | -1 | 20 | |||
| 3 Dec | 1892.10 | 160.75 | 16.65 | - | 3 | 1 | 21 | |||
| 2 Dec | 1879.80 | 144.1 | 1.95 | - | 18 | 1 | 20 | |||
| 29 Nov | 1857.85 | 142.15 | 4.35 | 27.94 | 17 | 8 | 17 | |||
| 28 Nov | 1856.65 | 137.8 | -55.25 | 20.13 | 6 | 5 | 8 | |||
| 27 Nov | 1924.50 | 193.05 | 57.05 | - | 2 | 1 | 2 | |||
| 26 Nov | 1924.15 | 136 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 1889.70 | 136 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 1902.25 | 136 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 1834.05 | 136 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 20 Nov | 1824.75 | 136 | 0.00 | 33.50 | 1 | 1 | 0 | |||
| 19 Nov | 1824.75 | 136 | 41.40 | 33.50 | 1 | 0 | 0 | |||
| 18 Nov | 1811.45 | 94.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1864.55 | 94.6 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1868.40 | 94.6 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1868.80 | 94.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1860.10 | 94.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1829.95 | 94.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1803.05 | 94.6 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1823.70 | 94.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1754.20 | 94.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1763.65 | 94.6 | 94.60 | - | 0 | 0 | 0 | |||
| 1 Nov | 1760.85 | 0 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1740 expiring on 26DEC2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 26 Dec INFY was trading at 1907.40. The strike last trading price was 170, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 11
On 24 Dec INFY was trading at 1909.05. The strike last trading price was 188, 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 23 Dec INFY was trading at 1924.30. The strike last trading price was 188, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 187, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 13
On 19 Dec INFY was trading at 1946.20. The strike last trading price was 192.6, which was -49.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 241.8, 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 17 Dec INFY was trading at 1976.60. The strike last trading price was 241.8, 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 16 Dec INFY was trading at 1980.05. The strike last trading price was 241.8, 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 Dec INFY was trading at 1999.70. The strike last trading price was 241.8, which was 83.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 12 Dec INFY was trading at 1987.00. The strike last trading price was 158.7, 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 11 Dec INFY was trading at 1974.15. The strike last trading price was 158.7, 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 10 Dec INFY was trading at 1948.55. The strike last trading price was 158.7, 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 158.7, 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 158.7, 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 158.7, 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 4 Dec INFY was trading at 1889.25. The strike last trading price was 158.7, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 20
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 160.75, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 21
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 144.1, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 142.15, which was 4.35 higher than the previous day. The implied volatity was 27.94, the open interest changed by 8 which increased total open position to 17
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 137.8, which was -55.25 lower than the previous day. The implied volatity was 20.13, the open interest changed by 5 which increased total open position to 8
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 193.05, which was 57.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 26 Nov INFY was trading at 1924.15. The strike last trading price was 136, 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 25 Nov INFY was trading at 1889.70. The strike last trading price was 136, 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 22 Nov INFY was trading at 1902.25. The strike last trading price was 136, 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 21 Nov INFY was trading at 1834.05. The strike last trading price was 136, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 136, which was 0.00 lower than the previous day. The implied volatity was 33.50, the open interest changed by 1 which increased total open position to 0
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 136, which was 41.40 higher than the previous day. The implied volatity was 33.50, the open interest changed by 0 which decreased total open position to 0
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 94.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 94.6, which was 0.00 lower than the previous day. The implied volatity was -, 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 94.6, which was 0.00 lower than the previous day. The implied volatity was -, 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 94.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 94.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 94.6, which was 0.00 lower than the previous day. The implied volatity was -, 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 94.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 94.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 94.6, which was 0.00 lower than the previous day. The implied volatity was -, 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 94.6, which was 94.60 higher than the previous day. The implied volatity was -, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| INFY 26DEC2024 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1907.40 | 0.05 | -0.05 | - | 1 | 0 | 306 |
| 24 Dec | 1909.05 | 0.1 | 0.00 | 48.01 | 177 | -19 | 306 |
| 23 Dec | 1924.30 | 0.1 | -0.25 | 42.25 | 147 | -20 | 325 |
| 20 Dec | 1922.15 | 0.35 | -0.15 | 35.98 | 140 | -10 | 345 |
| 19 Dec | 1946.20 | 0.5 | -0.05 | 38.10 | 323 | -5 | 356 |
| 18 Dec | 1979.15 | 0.55 | -0.10 | 40.31 | 26 | -9 | 361 |
| 17 Dec | 1976.60 | 0.65 | -0.05 | 38.33 | 22 | -2 | 371 |
| 16 Dec | 1980.05 | 0.7 | 0.00 | 37.47 | 53 | -26 | 378 |
| 13 Dec | 1999.70 | 0.7 | 0.05 | 35.12 | 189 | -60 | 412 |
| 12 Dec | 1987.00 | 0.65 | -0.20 | 32.15 | 301 | -63 | 472 |
| 11 Dec | 1974.15 | 0.85 | -0.25 | 30.55 | 331 | -47 | 548 |
| 10 Dec | 1948.55 | 1.1 | -0.60 | 28.76 | 494 | -3 | 619 |
| 9 Dec | 1923.65 | 1.7 | -0.45 | 27.95 | 709 | 24 | 618 |
| 6 Dec | 1922.40 | 2.15 | -0.15 | 26.29 | 526 | -58 | 592 |
| 5 Dec | 1934.85 | 2.3 | -1.70 | 27.69 | 1,354 | 152 | 646 |
| 4 Dec | 1889.25 | 4 | 0.30 | 25.74 | 1,102 | -14 | 498 |
| 3 Dec | 1892.10 | 3.7 | -2.30 | 24.55 | 1,067 | -69 | 511 |
| 2 Dec | 1879.80 | 6 | -2.65 | 25.75 | 1,234 | 167 | 579 |
| 29 Nov | 1857.85 | 8.65 | -1.35 | 24.74 | 755 | 20 | 412 |
| 28 Nov | 1856.65 | 10 | 5.50 | 25.95 | 704 | 158 | 393 |
| 27 Nov | 1924.50 | 4.5 | -0.95 | 26.87 | 194 | 47 | 236 |
| 26 Nov | 1924.15 | 5.45 | -2.05 | 27.06 | 173 | 56 | 190 |
| 25 Nov | 1889.70 | 7.5 | -1.10 | 25.99 | 151 | 17 | 129 |
| 22 Nov | 1902.25 | 8.6 | -6.15 | 25.81 | 255 | 12 | 124 |
| 21 Nov | 1834.05 | 14.75 | -1.90 | 23.92 | 135 | 25 | 113 |
| 20 Nov | 1824.75 | 16.65 | 0.00 | 23.15 | 114 | 54 | 87 |
| 19 Nov | 1824.75 | 16.65 | -1.85 | 23.15 | 114 | 53 | 87 |
| 18 Nov | 1811.45 | 18.5 | -39.50 | 23.03 | 40 | 34 | 34 |
| 14 Nov | 1864.55 | 58 | 0.00 | 6.05 | 0 | 0 | 0 |
| 13 Nov | 1868.40 | 58 | 0.00 | 6.15 | 0 | 0 | 0 |
| 12 Nov | 1868.80 | 58 | 0.00 | 5.81 | 0 | 0 | 0 |
| 11 Nov | 1860.10 | 58 | 0.00 | 5.70 | 0 | 0 | 0 |
| 8 Nov | 1829.95 | 58 | 0.00 | 4.38 | 0 | 0 | 0 |
| 7 Nov | 1803.05 | 58 | 0.00 | 3.49 | 0 | 0 | 0 |
| 6 Nov | 1823.70 | 58 | 0.00 | 4.15 | 0 | 0 | 0 |
| 5 Nov | 1754.20 | 58 | 0.00 | 1.64 | 0 | 0 | 0 |
| 4 Nov | 1763.65 | 58 | 58.00 | 2.07 | 0 | 0 | 0 |
| 1 Nov | 1760.85 | 0 | 2.12 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1740 expiring on 26DEC2024
Delta for 1740 PE is -
Historical price for 1740 PE is as follows
On 26 Dec INFY was trading at 1907.40. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 306
On 24 Dec INFY was trading at 1909.05. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 48.01, the open interest changed by -19 which decreased total open position to 306
On 23 Dec INFY was trading at 1924.30. The strike last trading price was 0.1, which was -0.25 lower than the previous day. The implied volatity was 42.25, the open interest changed by -20 which decreased total open position to 325
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 35.98, the open interest changed by -10 which decreased total open position to 345
On 19 Dec INFY was trading at 1946.20. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 38.10, the open interest changed by -5 which decreased total open position to 356
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 40.31, the open interest changed by -9 which decreased total open position to 361
On 17 Dec INFY was trading at 1976.60. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 38.33, the open interest changed by -2 which decreased total open position to 371
On 16 Dec INFY was trading at 1980.05. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 37.47, the open interest changed by -26 which decreased total open position to 378
On 13 Dec INFY was trading at 1999.70. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 35.12, the open interest changed by -60 which decreased total open position to 412
On 12 Dec INFY was trading at 1987.00. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 32.15, the open interest changed by -63 which decreased total open position to 472
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 30.55, the open interest changed by -47 which decreased total open position to 548
On 10 Dec INFY was trading at 1948.55. The strike last trading price was 1.1, which was -0.60 lower than the previous day. The implied volatity was 28.76, the open interest changed by -3 which decreased total open position to 619
On 9 Dec INFY was trading at 1923.65. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was 27.95, the open interest changed by 24 which increased total open position to 618
On 6 Dec INFY was trading at 1922.40. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was 26.29, the open interest changed by -58 which decreased total open position to 592
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 2.3, which was -1.70 lower than the previous day. The implied volatity was 27.69, the open interest changed by 152 which increased total open position to 646
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 4, which was 0.30 higher than the previous day. The implied volatity was 25.74, the open interest changed by -14 which decreased total open position to 498
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 3.7, which was -2.30 lower than the previous day. The implied volatity was 24.55, the open interest changed by -69 which decreased total open position to 511
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 6, which was -2.65 lower than the previous day. The implied volatity was 25.75, the open interest changed by 167 which increased total open position to 579
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 8.65, which was -1.35 lower than the previous day. The implied volatity was 24.74, the open interest changed by 20 which increased total open position to 412
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 10, which was 5.50 higher than the previous day. The implied volatity was 25.95, the open interest changed by 158 which increased total open position to 393
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 4.5, which was -0.95 lower than the previous day. The implied volatity was 26.87, the open interest changed by 47 which increased total open position to 236
On 26 Nov INFY was trading at 1924.15. The strike last trading price was 5.45, which was -2.05 lower than the previous day. The implied volatity was 27.06, the open interest changed by 56 which increased total open position to 190
On 25 Nov INFY was trading at 1889.70. The strike last trading price was 7.5, which was -1.10 lower than the previous day. The implied volatity was 25.99, the open interest changed by 17 which increased total open position to 129
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 8.6, which was -6.15 lower than the previous day. The implied volatity was 25.81, the open interest changed by 12 which increased total open position to 124
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 14.75, which was -1.90 lower than the previous day. The implied volatity was 23.92, the open interest changed by 25 which increased total open position to 113
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was 23.15, the open interest changed by 54 which increased total open position to 87
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 16.65, which was -1.85 lower than the previous day. The implied volatity was 23.15, the open interest changed by 53 which increased total open position to 87
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 18.5, which was -39.50 lower than the previous day. The implied volatity was 23.03, the open interest changed by 34 which increased total open position to 34
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 58, which was 0.00 lower than the previous day. The implied volatity was 6.05, 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 58, which was 0.00 lower than the previous day. The implied volatity was 6.15, 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 58, which was 0.00 lower than the previous day. The implied volatity was 5.81, the open interest changed by 0 which decreased total open position to 0
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 58, which was 0.00 lower than the previous day. The implied volatity was 5.70, the open interest changed by 0 which decreased total open position to 0
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 58, which was 0.00 lower than the previous day. The implied volatity was 4.38, 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 58, which was 0.00 lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 58, which was 0.00 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 58, which was 0.00 lower than the previous day. The implied volatity was 1.64, 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 58, which was 58.00 higher than the previous day. The implied volatity was 2.07, 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 0, which was lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
