INFY
Infosys Limited
Historical option data for INFY
21 Nov 2024 04:10 PM IST
| INFY 28NOV2024 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1834.05 | 94.2 | 4.90 | - | 39 | -15 | 383 | |||
| 20 Nov | 1824.75 | 89.3 | 0.00 | 22.76 | 45 | -12 | 403 | |||
| 19 Nov | 1824.75 | 89.3 | 8.75 | 22.76 | 45 | -7 | 403 | |||
| 18 Nov | 1811.45 | 80.55 | -45.65 | 15.53 | 233 | -66 | 411 | |||
| 14 Nov | 1864.55 | 126.2 | -5.80 | - | 20 | 0 | 476 | |||
| 13 Nov | 1868.40 | 132 | -2.55 | - | 5 | -1 | 476 | |||
| 12 Nov | 1868.80 | 134.55 | 11.50 | 28.41 | 27 | -14 | 481 | |||
| 11 Nov | 1860.10 | 123.05 | 25.45 | - | 50 | -22 | 496 | |||
| 8 Nov | 1829.95 | 97.6 | 21.40 | 15.79 | 172 | -40 | 518 | |||
| 7 Nov | 1803.05 | 76.2 | -18.80 | 14.28 | 201 | -34 | 558 | |||
| 6 Nov | 1823.70 | 95 | 41.70 | 16.59 | 1,515 | -345 | 593 | |||
| 5 Nov | 1754.20 | 53.3 | -9.20 | 23.06 | 2,041 | 251 | 942 | |||
| 4 Nov | 1763.65 | 62.5 | -3.10 | 24.14 | 6,584 | 413 | 698 | |||
| 1 Nov | 1760.85 | 65.6 | -5.35 | 26.62 | 35 | 8 | 286 | |||
| 31 Oct | 1757.25 | 70.95 | -27.60 | - | 977 | 186 | 281 | |||
| 30 Oct | 1802.10 | 98.55 | -25.75 | - | 108 | 75 | 95 | |||
| 29 Oct | 1839.30 | 124.3 | -9.35 | - | 10 | 7 | 19 | |||
|
|
||||||||||
| 28 Oct | 1865.35 | 133.65 | 6.60 | - | 4 | 1 | 12 | |||
| 25 Oct | 1862.05 | 127.05 | -2.95 | - | 1 | 0 | 11 | |||
| 24 Oct | 1863.35 | 130 | -8.40 | - | 5 | 0 | 10 | |||
| 23 Oct | 1873.40 | 138.4 | 17.90 | - | 9 | 3 | 9 | |||
| 22 Oct | 1851.60 | 120.5 | 0.45 | - | 3 | 0 | 5 | |||
| 21 Oct | 1852.75 | 120.05 | -24.95 | - | 5 | 0 | 2 | |||
| 18 Oct | 1879.60 | 145 | -58.40 | - | 2 | 1 | 1 | |||
| 17 Oct | 1968.10 | 203.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1920.10 | 203.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1959.30 | 203.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1958.90 | 203.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1935.10 | 203.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1919.00 | 203.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1952.75 | 203.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1948.55 | 203.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1934.30 | 203.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1918.15 | 203.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1893.40 | 203.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1904.35 | 203.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1875.60 | 203.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1906.75 | 203.4 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1740 expiring on 28NOV2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 94.2, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 383
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 89.3, which was 0.00 lower than the previous day. The implied volatity was 22.76, the open interest changed by -12 which decreased total open position to 403
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 89.3, which was 8.75 higher than the previous day. The implied volatity was 22.76, the open interest changed by -7 which decreased total open position to 403
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 80.55, which was -45.65 lower than the previous day. The implied volatity was 15.53, the open interest changed by -66 which decreased total open position to 411
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 126.2, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 476
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 132, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 476
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 134.55, which was 11.50 higher than the previous day. The implied volatity was 28.41, the open interest changed by -14 which decreased total open position to 481
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 123.05, which was 25.45 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 496
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 97.6, which was 21.40 higher than the previous day. The implied volatity was 15.79, the open interest changed by -40 which decreased total open position to 518
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 76.2, which was -18.80 lower than the previous day. The implied volatity was 14.28, the open interest changed by -34 which decreased total open position to 558
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 95, which was 41.70 higher than the previous day. The implied volatity was 16.59, the open interest changed by -345 which decreased total open position to 593
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 53.3, which was -9.20 lower than the previous day. The implied volatity was 23.06, the open interest changed by 251 which increased total open position to 942
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 62.5, which was -3.10 lower than the previous day. The implied volatity was 24.14, the open interest changed by 413 which increased total open position to 698
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 65.6, which was -5.35 lower than the previous day. The implied volatity was 26.62, the open interest changed by 8 which increased total open position to 286
On 31 Oct INFY was trading at 1757.25. The strike last trading price was 70.95, which was -27.60 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 98.55, which was -25.75 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 124.3, which was -9.35 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 133.65, which was 6.60 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 127.05, which was -2.95 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 130, which was -8.40 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 138.4, which was 17.90 higher 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 120.5, which was 0.45 higher 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 120.05, which was -24.95 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 145, which was -58.40 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 203.4, 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 203.4, 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 203.4, 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 203.4, 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 203.4, 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 203.4, 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 203.4, 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 203.4, 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 203.4, 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 203.4, 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 203.4, 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 203.4, 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 203.4, 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 27 Sept INFY was trading at 1906.75. The strike last trading price was 203.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| INFY 28NOV2024 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.38
Theta: -0.72
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1834.05 | 2.65 | -0.85 | 28.40 | 2,241 | 157 | 1,412 |
| 20 Nov | 1824.75 | 3.5 | 0.00 | 24.83 | 2,377 | -46 | 1,271 |
| 19 Nov | 1824.75 | 3.5 | -1.40 | 24.83 | 2,377 | -30 | 1,271 |
| 18 Nov | 1811.45 | 4.9 | 2.65 | 24.58 | 5,274 | -180 | 1,279 |
| 14 Nov | 1864.55 | 2.25 | -0.50 | 24.19 | 597 | 26 | 1,457 |
| 13 Nov | 1868.40 | 2.75 | 0.00 | 25.06 | 1,321 | 238 | 1,438 |
| 12 Nov | 1868.80 | 2.75 | -0.15 | 23.28 | 1,046 | -180 | 1,375 |
| 11 Nov | 1860.10 | 2.9 | -3.00 | 22.68 | 1,799 | -116 | 1,556 |
| 8 Nov | 1829.95 | 5.9 | -4.70 | 20.79 | 1,370 | 145 | 1,663 |
| 7 Nov | 1803.05 | 10.6 | 2.80 | 21.21 | 2,141 | -408 | 1,523 |
| 6 Nov | 1823.70 | 7.8 | -25.95 | 21.16 | 5,539 | 671 | 1,954 |
| 5 Nov | 1754.20 | 33.75 | 1.20 | 25.64 | 2,606 | 111 | 1,278 |
| 4 Nov | 1763.65 | 32.55 | -8.95 | 26.78 | 3,878 | 504 | 1,172 |
| 1 Nov | 1760.85 | 41.5 | 3.70 | 29.02 | 239 | -7 | 670 |
| 31 Oct | 1757.25 | 37.8 | 13.80 | - | 2,992 | 278 | 682 |
| 30 Oct | 1802.10 | 24 | 11.05 | - | 657 | 137 | 405 |
| 29 Oct | 1839.30 | 12.95 | 0.30 | - | 161 | 37 | 268 |
| 28 Oct | 1865.35 | 12.65 | -3.05 | - | 191 | 37 | 231 |
| 25 Oct | 1862.05 | 15.7 | 4.00 | - | 67 | 13 | 194 |
| 24 Oct | 1863.35 | 11.7 | 1.05 | - | 62 | 16 | 180 |
| 23 Oct | 1873.40 | 10.65 | -4.35 | - | 170 | -14 | 163 |
| 22 Oct | 1851.60 | 15 | -1.05 | - | 134 | 66 | 179 |
| 21 Oct | 1852.75 | 16.05 | 4.90 | - | 216 | 8 | 113 |
| 18 Oct | 1879.60 | 11.15 | 1.15 | - | 143 | 96 | 103 |
| 17 Oct | 1968.10 | 10 | 0.90 | - | 6 | 1 | 7 |
| 16 Oct | 1920.10 | 9.1 | 0.85 | - | 5 | 2 | 6 |
| 15 Oct | 1959.30 | 8.25 | 0.00 | - | 0 | -12 | 0 |
| 14 Oct | 1958.90 | 8.25 | -1.55 | - | 15 | -11 | 5 |
| 11 Oct | 1935.10 | 9.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1919.00 | 9.8 | 0.00 | - | 0 | 1 | 0 |
| 9 Oct | 1952.75 | 9.8 | -14.00 | - | 4 | 0 | 15 |
| 8 Oct | 1948.55 | 23.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1934.30 | 23.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1918.15 | 23.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1893.40 | 23.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1904.35 | 23.8 | 0.00 | - | 0 | 4 | 0 |
| 30 Sept | 1875.60 | 23.8 | 7.80 | - | 4 | 3 | 14 |
| 27 Sept | 1906.75 | 16 | - | 11 | 10 | 10 | |
For Infosys Limited - strike price 1740 expiring on 28NOV2024
Delta for 1740 PE is -0.08
Historical price for 1740 PE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 2.65, which was -0.85 lower than the previous day. The implied volatity was 28.40, the open interest changed by 157 which increased total open position to 1412
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was 24.83, the open interest changed by -46 which decreased total open position to 1271
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 3.5, which was -1.40 lower than the previous day. The implied volatity was 24.83, the open interest changed by -30 which decreased total open position to 1271
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 4.9, which was 2.65 higher than the previous day. The implied volatity was 24.58, the open interest changed by -180 which decreased total open position to 1279
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 2.25, which was -0.50 lower than the previous day. The implied volatity was 24.19, the open interest changed by 26 which increased total open position to 1457
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was 25.06, the open interest changed by 238 which increased total open position to 1438
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 2.75, which was -0.15 lower than the previous day. The implied volatity was 23.28, the open interest changed by -180 which decreased total open position to 1375
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 2.9, which was -3.00 lower than the previous day. The implied volatity was 22.68, the open interest changed by -116 which decreased total open position to 1556
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 5.9, which was -4.70 lower than the previous day. The implied volatity was 20.79, the open interest changed by 145 which increased total open position to 1663
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 10.6, which was 2.80 higher than the previous day. The implied volatity was 21.21, the open interest changed by -408 which decreased total open position to 1523
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 7.8, which was -25.95 lower than the previous day. The implied volatity was 21.16, the open interest changed by 671 which increased total open position to 1954
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 33.75, which was 1.20 higher than the previous day. The implied volatity was 25.64, the open interest changed by 111 which increased total open position to 1278
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 32.55, which was -8.95 lower than the previous day. The implied volatity was 26.78, the open interest changed by 504 which increased total open position to 1172
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 41.5, which was 3.70 higher than the previous day. The implied volatity was 29.02, the open interest changed by -7 which decreased total open position to 670
On 31 Oct INFY was trading at 1757.25. The strike last trading price was 37.8, which was 13.80 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 24, which was 11.05 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 12.95, which was 0.30 higher 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 12.65, which was -3.05 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 15.7, which was 4.00 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 11.7, which was 1.05 higher 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 10.65, which was -4.35 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 15, which was -1.05 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 16.05, which was 4.90 higher 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 11.15, which was 1.15 higher 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 10, which was 0.90 higher 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 9.1, which was 0.85 higher 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 8.25, 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 8.25, which was -1.55 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 9.8, 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 9.8, 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 9.8, which was -14.00 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 23.8, 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 23.8, 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 23.8, 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 23.8, 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 23.8, 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 23.8, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept INFY was trading at 1906.75. The strike last trading price was 16, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
