`
[--[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 1760 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1864.55 107.05 -6.65 - 142 -104 1,637
13 Nov 1868.40 113.7 -3.30 - 51 -21 1,742
12 Nov 1868.80 117 12.30 27.91 60 -2 1,770
11 Nov 1860.10 104.7 24.25 - 160 -29 1,772
8 Nov 1829.95 80.45 20.70 16.60 444 -9 1,802
7 Nov 1803.05 59.75 -18.15 14.58 576 -32 1,811
6 Nov 1823.70 77.9 36.10 11.90 6,371 -689 1,902
5 Nov 1754.20 41.8 -8.25 22.67 6,029 376 2,599
4 Nov 1763.65 50.05 -4.10 23.59 9,675 1,184 2,220
1 Nov 1760.85 54.15 -4.00 26.27 384 39 1,031
31 Oct 1757.25 58.15 -26.65 - 4,299 898 991
30 Oct 1802.10 84.8 -20.40 - 117 81 93
29 Oct 1839.30 105.2 -4.80 - 12 11 11
28 Oct 1865.35 110 0.00 - 0 0 0
25 Oct 1862.05 110 0.00 - 0 -1 0
24 Oct 1863.35 110 -5.00 - 1 0 1
23 Oct 1873.40 115 0.00 - 0 1 0
22 Oct 1851.60 115 -120.85 - 1 0 0
21 Oct 1852.75 235.85 0.00 - 0 0 0
18 Oct 1879.60 235.85 0.00 - 0 0 0
17 Oct 1968.10 235.85 0.00 - 0 0 0
16 Oct 1920.10 235.85 0.00 - 0 0 0
15 Oct 1959.30 235.85 0.00 - 0 0 0
14 Oct 1958.90 235.85 0.00 - 0 0 0
11 Oct 1935.10 235.85 0.00 - 0 0 0
10 Oct 1919.00 235.85 0.00 - 0 0 0
9 Oct 1952.75 235.85 0.00 - 0 0 0
8 Oct 1948.55 235.85 0.00 - 0 0 0
7 Oct 1934.30 235.85 0.00 - 0 0 0
4 Oct 1918.15 235.85 0.00 - 0 0 0
3 Oct 1893.40 235.85 0.00 - 0 0 0
1 Oct 1904.35 235.85 0.00 - 0 0 0
30 Sept 1875.60 235.85 0.00 - 0 0 0
27 Sept 1906.75 235.85 235.85 - 0 0 0
17 Sept 1952.55 0 0.00 - 0 0 0
12 Sept 1950.45 0 0.00 - 0 0 0
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 0.00 - 0 0 0
5 Sept 1933.15 0 0.00 - 0 0 0
4 Sept 1922.45 0 0.00 - 0 0 0
3 Sept 1941.25 0 - 0 0 0


For Infosys Limited - strike price 1760 expiring on 28NOV2024

Delta for 1760 CE is -

Historical price for 1760 CE is as follows

On 14 Nov INFY was trading at 1864.55. The strike last trading price was 107.05, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by -104 which decreased total open position to 1637


On 13 Nov INFY was trading at 1868.40. The strike last trading price was 113.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 1742


On 12 Nov INFY was trading at 1868.80. The strike last trading price was 117, which was 12.30 higher than the previous day. The implied volatity was 27.91, the open interest changed by -2 which decreased total open position to 1770


On 11 Nov INFY was trading at 1860.10. The strike last trading price was 104.7, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 1772


On 8 Nov INFY was trading at 1829.95. The strike last trading price was 80.45, which was 20.70 higher than the previous day. The implied volatity was 16.60, the open interest changed by -9 which decreased total open position to 1802


On 7 Nov INFY was trading at 1803.05. The strike last trading price was 59.75, which was -18.15 lower than the previous day. The implied volatity was 14.58, the open interest changed by -32 which decreased total open position to 1811


On 6 Nov INFY was trading at 1823.70. The strike last trading price was 77.9, which was 36.10 higher than the previous day. The implied volatity was 11.90, the open interest changed by -689 which decreased total open position to 1902


On 5 Nov INFY was trading at 1754.20. The strike last trading price was 41.8, which was -8.25 lower than the previous day. The implied volatity was 22.67, the open interest changed by 376 which increased total open position to 2599


On 4 Nov INFY was trading at 1763.65. The strike last trading price was 50.05, which was -4.10 lower than the previous day. The implied volatity was 23.59, the open interest changed by 1184 which increased total open position to 2220


On 1 Nov INFY was trading at 1760.85. The strike last trading price was 54.15, which was -4.00 lower than the previous day. The implied volatity was 26.27, the open interest changed by 39 which increased total open position to 1031


On 31 Oct INFY was trading at 1757.25. The strike last trading price was 58.15, which was -26.65 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 84.8, which was -20.40 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 105.2, which was -4.80 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 110, 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 25 Oct INFY was trading at 1862.05. The strike last trading price was 110, 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 24 Oct INFY was trading at 1863.35. The strike last trading price was 110, which was -5.00 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 115, 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 115, which was -120.85 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 235.85, 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 235.85, 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 235.85, 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 235.85, 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 235.85, 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 235.85, 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 235.85, 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 235.85, 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 235.85, 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 235.85, 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 235.85, 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 235.85, 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 235.85, 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 235.85, 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 235.85, 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 235.85, which was 235.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept INFY was trading at 1952.55. 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 12 Sept INFY was trading at 1950.45. 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept INFY was trading at 1933.15. 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 4 Sept INFY was trading at 1922.45. 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 3 Sept INFY was trading at 1941.25. 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 1760 PE
Delta: -0.07
Vega: 0.51
Theta: -0.36
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1864.55 2.7 -0.75 22.10 1,281 230 1,860
13 Nov 1868.40 3.45 0.00 23.34 1,252 -124 1,630
12 Nov 1868.80 3.45 -0.15 21.55 1,400 -82 1,990
11 Nov 1860.10 3.6 -4.15 20.94 2,720 257 2,090
8 Nov 1829.95 7.75 -7.00 19.44 2,343 297 1,843
7 Nov 1803.05 14.75 4.25 20.62 2,618 -332 1,543
6 Nov 1823.70 10.5 -31.85 20.22 6,443 297 1,876
5 Nov 1754.20 42.35 2.60 25.30 2,735 236 1,580
4 Nov 1763.65 39.75 -10.40 25.99 3,651 277 1,352
1 Nov 1760.85 50.15 4.00 28.75 428 77 1,076
31 Oct 1757.25 46.15 16.50 - 5,565 604 998
30 Oct 1802.10 29.65 13.10 - 708 91 393
29 Oct 1839.30 16.55 0.10 - 139 51 302
28 Oct 1865.35 16.45 -0.85 - 151 0 250
25 Oct 1862.05 17.3 2.55 - 104 13 250
24 Oct 1863.35 14.75 1.35 - 39 17 238
23 Oct 1873.40 13.4 -5.60 - 203 5 222
22 Oct 1851.60 19 -0.90 - 113 16 217
21 Oct 1852.75 19.9 5.50 - 224 62 187
18 Oct 1879.60 14.4 4.50 - 205 71 125
17 Oct 1968.10 9.9 -1.10 - 54 49 53
16 Oct 1920.10 11 -5.20 - 1 0 3
15 Oct 1959.30 16.2 0.00 - 0 0 0
14 Oct 1958.90 16.2 0.00 - 0 2 0
11 Oct 1935.10 16.2 0.20 - 2 0 1
10 Oct 1919.00 16 0.00 - 0 0 0
9 Oct 1952.75 16 0.00 - 0 1 0
8 Oct 1948.55 16 -14.85 - 1 0 0
7 Oct 1934.30 30.85 0.00 - 0 0 0
4 Oct 1918.15 30.85 0.00 - 0 0 0
3 Oct 1893.40 30.85 0.00 - 0 0 0
1 Oct 1904.35 30.85 0.00 - 0 0 0
30 Sept 1875.60 30.85 0.00 - 0 0 0
27 Sept 1906.75 30.85 0.00 - 0 0 0
17 Sept 1952.55 30.85 0.00 - 0 0 0
12 Sept 1950.45 30.85 0.00 - 0 0 0
11 Sept 1910.15 30.85 0.00 - 0 0 0
9 Sept 1894.65 30.85 0.00 - 0 0 0
6 Sept 1901.85 30.85 0.00 - 0 0 0
5 Sept 1933.15 30.85 0.00 - 0 0 0
4 Sept 1922.45 30.85 0.00 - 0 0 0
3 Sept 1941.25 30.85 - 0 0 0


For Infosys Limited - strike price 1760 expiring on 28NOV2024

Delta for 1760 PE is -0.07

Historical price for 1760 PE is as follows

On 14 Nov INFY was trading at 1864.55. The strike last trading price was 2.7, which was -0.75 lower than the previous day. The implied volatity was 22.10, the open interest changed by 230 which increased total open position to 1860


On 13 Nov INFY was trading at 1868.40. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was 23.34, the open interest changed by -124 which decreased total open position to 1630


On 12 Nov INFY was trading at 1868.80. The strike last trading price was 3.45, which was -0.15 lower than the previous day. The implied volatity was 21.55, the open interest changed by -82 which decreased total open position to 1990


On 11 Nov INFY was trading at 1860.10. The strike last trading price was 3.6, which was -4.15 lower than the previous day. The implied volatity was 20.94, the open interest changed by 257 which increased total open position to 2090


On 8 Nov INFY was trading at 1829.95. The strike last trading price was 7.75, which was -7.00 lower than the previous day. The implied volatity was 19.44, the open interest changed by 297 which increased total open position to 1843


On 7 Nov INFY was trading at 1803.05. The strike last trading price was 14.75, which was 4.25 higher than the previous day. The implied volatity was 20.62, the open interest changed by -332 which decreased total open position to 1543


On 6 Nov INFY was trading at 1823.70. The strike last trading price was 10.5, which was -31.85 lower than the previous day. The implied volatity was 20.22, the open interest changed by 297 which increased total open position to 1876


On 5 Nov INFY was trading at 1754.20. The strike last trading price was 42.35, which was 2.60 higher than the previous day. The implied volatity was 25.30, the open interest changed by 236 which increased total open position to 1580


On 4 Nov INFY was trading at 1763.65. The strike last trading price was 39.75, which was -10.40 lower than the previous day. The implied volatity was 25.99, the open interest changed by 277 which increased total open position to 1352


On 1 Nov INFY was trading at 1760.85. The strike last trading price was 50.15, which was 4.00 higher than the previous day. The implied volatity was 28.75, the open interest changed by 77 which increased total open position to 1076


On 31 Oct INFY was trading at 1757.25. The strike last trading price was 46.15, which was 16.50 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 29.65, which was 13.10 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 16.55, which was 0.10 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 16.45, which was -0.85 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 17.3, which was 2.55 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 14.75, which was 1.35 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 13.4, which was -5.60 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 19, which was -0.90 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 19.9, which was 5.50 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 14.4, which was 4.50 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 9.9, which was -1.10 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 11, which was -5.20 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 16.2, 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 16.2, 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 16.2, which was 0.20 higher 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 16, 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 16, 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 16, which was -14.85 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 Sept INFY was trading at 1952.55. The strike last trading price was 30.85, 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 12 Sept INFY was trading at 1950.45. The strike last trading price was 30.85, 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 30.85, 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 30.85, 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 30.85, 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 5 Sept INFY was trading at 1933.15. The strike last trading price was 30.85, 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 Sept INFY was trading at 1922.45. The strike last trading price was 30.85, 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 Sept INFY was trading at 1941.25. The strike last trading price was 30.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to