INFY
Infosys Limited
Historical option data for INFY
06 Sep 2024 04:10 PM IST
| INFY 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1901.85 | 179 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1933.15 | 179 | 0.00 | 0 | -400 | 0 | ||||
| 4 Sept | 1922.45 | 179 | -20.85 | 400 | 0 | 8,800 | ||||
| 3 Sept | 1941.25 | 199.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1964.50 | 199.85 | 0.00 | 0 | 400 | 0 | ||||
| 30 Aug | 1943.70 | 199.85 | 2.80 | 400 | 0 | 8,400 | ||||
| 29 Aug | 1933.35 | 197.05 | -26.95 | 800 | 400 | 8,000 | ||||
| 28 Aug | 1939.10 | 224 | 49.00 | 2,000 | 800 | 8,800 | ||||
| 27 Aug | 1900.10 | 175 | 36.45 | 1,600 | 400 | 6,800 | ||||
| 26 Aug | 1876.15 | 138.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1862.10 | 138.55 | -12.20 | 1,600 | 0 | 6,400 | ||||
| 22 Aug | 1880.25 | 150.75 | 2.40 | 1,200 | 800 | 6,400 | ||||
| 21 Aug | 1872.70 | 148.35 | 3.35 | 2,400 | 1,600 | 5,600 | ||||
| 20 Aug | 1872.20 | 145 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1864.80 | 145 | 0.00 | 0 | -800 | 0 | ||||
| 16 Aug | 1858.95 | 145 | 62.15 | 1,200 | -800 | 4,000 | ||||
| 14 Aug | 1823.25 | 82.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1797.45 | 82.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1797.40 | 82.85 | 0.00 | 0 | -400 | 0 | ||||
| 9 Aug | 1770.75 | 82.85 | 16.20 | 1,200 | -400 | 4,800 | ||||
| 8 Aug | 1743.15 | 66.65 | -12.60 | 4,000 | 2,000 | 5,600 | ||||
| 7 Aug | 1791.65 | 79.25 | 0.40 | 400 | 0 | 3,600 | ||||
| 6 Aug | 1751.10 | 78.85 | -1.15 | 1,600 | -800 | 3,600 | ||||
|
|
||||||||||
| 5 Aug | 1751.90 | 80 | -65.85 | 6,400 | 4,000 | 4,000 | ||||
| 2 Aug | 1821.20 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1852.60 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1868.25 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1877.15 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1871.10 | 145.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1878.90 | 145.85 | 0 | 0 | 0 | |||||
For Infosys Limited - strike price 1740 expiring on 26SEP2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 179, 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 Sept INFY was trading at 1933.15. The strike last trading price was 179, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 179, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 199.85, 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 2 Sept INFY was trading at 1964.50. The strike last trading price was 199.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 199.85, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 197.05, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 8000
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 224, which was 49.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 8800
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 175, which was 36.45 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 6800
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 138.55, 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 23 Aug INFY was trading at 1862.10. The strike last trading price was 138.55, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 150.75, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 6400
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 148.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 5600
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 145, 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 19 Aug INFY was trading at 1864.80. The strike last trading price was 145, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 145, which was 62.15 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 4000
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 82.85, 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 Aug INFY was trading at 1797.45. The strike last trading price was 82.85, 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 Aug INFY was trading at 1797.40. The strike last trading price was 82.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 9 Aug INFY was trading at 1770.75. The strike last trading price was 82.85, which was 16.20 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 4800
On 8 Aug INFY was trading at 1743.15. The strike last trading price was 66.65, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 5600
On 7 Aug INFY was trading at 1791.65. The strike last trading price was 79.25, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 6 Aug INFY was trading at 1751.10. The strike last trading price was 78.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 3600
On 5 Aug INFY was trading at 1751.90. The strike last trading price was 80, which was -65.85 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 2 Aug INFY was trading at 1821.20. The strike last trading price was 145.85, 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 1 Aug INFY was trading at 1852.60. The strike last trading price was 145.85, 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 31 Jul INFY was trading at 1868.25. The strike last trading price was 145.85, 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 30 Jul INFY was trading at 1877.15. The strike last trading price was 145.85, 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 29 Jul INFY was trading at 1871.10. The strike last trading price was 145.85, 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 26 Jul INFY was trading at 1878.90. The strike last trading price was 145.85, 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 1740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1901.85 | 3.15 | 1.15 | 2,90,800 | 31,200 | 2,20,400 |
| 5 Sept | 1933.15 | 2 | -0.85 | 1,25,200 | 0 | 1,90,400 |
| 4 Sept | 1922.45 | 2.85 | 0.55 | 1,23,200 | -3,200 | 1,90,400 |
| 3 Sept | 1941.25 | 2.3 | -0.25 | 73,600 | 2,800 | 1,94,000 |
| 2 Sept | 1964.50 | 2.55 | -0.65 | 1,76,000 | -4,400 | 1,92,000 |
| 30 Aug | 1943.70 | 3.2 | -1.95 | 3,28,000 | 57,200 | 1,96,800 |
| 29 Aug | 1933.35 | 5.15 | 0.45 | 1,64,000 | 38,800 | 1,42,400 |
| 28 Aug | 1939.10 | 4.7 | -0.80 | 1,19,200 | 21,600 | 1,03,200 |
| 27 Aug | 1900.10 | 5.5 | -0.75 | 33,200 | 2,000 | 81,200 |
| 26 Aug | 1876.15 | 6.25 | -2.00 | 42,800 | 5,600 | 78,400 |
| 23 Aug | 1862.10 | 8.25 | 0.45 | 28,000 | 11,200 | 72,800 |
| 22 Aug | 1880.25 | 7.8 | -0.60 | 10,800 | 4,400 | 61,600 |
| 21 Aug | 1872.70 | 8.4 | 0.15 | 34,800 | 23,600 | 57,200 |
| 20 Aug | 1872.20 | 8.25 | -2.95 | 25,200 | 4,800 | 33,600 |
| 19 Aug | 1864.80 | 11.2 | -1.95 | 21,600 | 5,600 | 28,400 |
| 16 Aug | 1858.95 | 13.15 | -5.85 | 16,000 | 0 | 22,800 |
| 14 Aug | 1823.25 | 19 | -7.00 | 10,000 | 3,200 | 22,400 |
| 13 Aug | 1797.45 | 26 | -0.90 | 4,400 | 0 | 18,800 |
| 12 Aug | 1797.40 | 26.9 | -6.10 | 6,000 | -400 | 18,800 |
| 9 Aug | 1770.75 | 33 | -17.60 | 5,600 | -400 | 19,600 |
| 8 Aug | 1743.15 | 50.6 | 20.60 | 17,200 | 4,000 | 21,200 |
| 7 Aug | 1791.65 | 30 | -18.60 | 4,400 | 1,600 | 17,200 |
| 6 Aug | 1751.10 | 48.6 | 0.40 | 9,200 | 3,600 | 16,000 |
| 5 Aug | 1751.90 | 48.2 | 36.30 | 21,200 | -4,400 | 11,600 |
| 2 Aug | 1821.20 | 11.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1852.60 | 11.9 | 0.00 | 0 | 16,000 | 0 |
| 31 Jul | 1868.25 | 11.9 | -27.30 | 16,000 | 11,200 | 11,200 |
| 30 Jul | 1877.15 | 39.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1871.10 | 39.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1878.90 | 39.2 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1740 expiring on 26SEP2024
Delta for 1740 PE is -
Historical price for 1740 PE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 3.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 220400
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 190400
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 2.85, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 190400
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 2.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 194000
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 2.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 192000
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 3.2, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 196800
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 5.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 38800 which increased total open position to 142400
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 4.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 103200
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 5.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 81200
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 6.25, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 78400
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 8.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 72800
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 7.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 61600
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 8.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 57200
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 8.25, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 33600
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 11.2, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 28400
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 13.15, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22800
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 19, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 22400
On 13 Aug INFY was trading at 1797.45. The strike last trading price was 26, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18800
On 12 Aug INFY was trading at 1797.40. The strike last trading price was 26.9, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 18800
On 9 Aug INFY was trading at 1770.75. The strike last trading price was 33, which was -17.60 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 19600
On 8 Aug INFY was trading at 1743.15. The strike last trading price was 50.6, which was 20.60 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 21200
On 7 Aug INFY was trading at 1791.65. The strike last trading price was 30, which was -18.60 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 17200
On 6 Aug INFY was trading at 1751.10. The strike last trading price was 48.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 16000
On 5 Aug INFY was trading at 1751.90. The strike last trading price was 48.2, which was 36.30 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 11600
On 2 Aug INFY was trading at 1821.20. The strike last trading price was 11.9, 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 1 Aug INFY was trading at 1852.60. The strike last trading price was 11.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 0
On 31 Jul INFY was trading at 1868.25. The strike last trading price was 11.9, which was -27.30 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 11200
On 30 Jul INFY was trading at 1877.15. The strike last trading price was 39.2, 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 29 Jul INFY was trading at 1871.10. The strike last trading price was 39.2, 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 26 Jul INFY was trading at 1878.90. The strike last trading price was 39.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0