`
[--[65.84.65.76]--]
INFY
Infosys Limited

1834.05 9.30 (0.51%)

Back to Option Chain


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