INFY
Infosys Limited
Historical option data for INFY
06 Sep 2024 04:10 PM IST
| INFY 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1901.85 | 139.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1933.15 | 139.35 | 0.00 | 0 | 5,200 | 0 | ||||
| 4 Sept | 1922.45 | 139.35 | -43.30 | 12,400 | 5,200 | 17,200 | ||||
| 3 Sept | 1941.25 | 182.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1964.50 | 182.65 | 0.00 | 0 | 1,200 | 0 | ||||
| 30 Aug | 1943.70 | 182.65 | 18.05 | 2,400 | 800 | 11,600 | ||||
|
|
||||||||||
| 29 Aug | 1933.35 | 164.6 | -7.80 | 3,600 | 400 | 10,800 | ||||
| 28 Aug | 1939.10 | 172.4 | 40.45 | 5,600 | -400 | 10,400 | ||||
| 27 Aug | 1900.10 | 131.95 | 6.95 | 800 | 400 | 10,400 | ||||
| 26 Aug | 1876.15 | 125 | 10.00 | 1,600 | 800 | 9,600 | ||||
| 23 Aug | 1862.10 | 115 | -3.00 | 400 | 0 | 8,400 | ||||
| 22 Aug | 1880.25 | 118 | 4.15 | 3,200 | 800 | 8,800 | ||||
| 21 Aug | 1872.70 | 113.85 | -1.15 | 1,600 | 0 | 8,000 | ||||
| 20 Aug | 1872.20 | 115 | 4.15 | 400 | 0 | 8,400 | ||||
| 19 Aug | 1864.80 | 110.85 | 4.35 | 1,200 | 400 | 8,400 | ||||
| 16 Aug | 1858.95 | 106.5 | 24.50 | 4,800 | 0 | 7,600 | ||||
| 14 Aug | 1823.25 | 82 | 19.60 | 2,800 | -400 | 6,800 | ||||
| 13 Aug | 1797.45 | 62.4 | -6.90 | 400 | 0 | 7,600 | ||||
| 12 Aug | 1797.40 | 69.3 | 13.45 | 6,400 | -2,000 | 8,000 | ||||
| 9 Aug | 1770.75 | 55.85 | 12.85 | 11,200 | 6,400 | 10,000 | ||||
| 8 Aug | 1743.15 | 43 | -22.00 | 3,200 | 1,600 | 3,600 | ||||
| 7 Aug | 1791.65 | 65 | 10.10 | 800 | 400 | 2,000 | ||||
| 6 Aug | 1751.10 | 54.9 | -65.60 | 3,200 | 1,200 | 1,200 | ||||
| 5 Aug | 1751.90 | 120.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1821.20 | 120.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1852.60 | 120.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1868.25 | 120.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1877.15 | 120.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1871.10 | 120.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1878.90 | 120.5 | 0 | 0 | 0 | |||||
For Infosys Limited - strike price 1780 expiring on 26SEP2024
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 139.35, 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 139.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 0
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 139.35, which was -43.30 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 17200
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 182.65, 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 182.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 182.65, which was 18.05 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 11600
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 164.6, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 10800
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 172.4, which was 40.45 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 10400
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 131.95, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 10400
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 125, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 9600
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 115, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 118, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 8800
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 113.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 115, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 110.85, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 8400
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 106.5, which was 24.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7600
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 82, which was 19.60 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 6800
On 13 Aug INFY was trading at 1797.45. The strike last trading price was 62.4, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7600
On 12 Aug INFY was trading at 1797.40. The strike last trading price was 69.3, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 8000
On 9 Aug INFY was trading at 1770.75. The strike last trading price was 55.85, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 10000
On 8 Aug INFY was trading at 1743.15. The strike last trading price was 43, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3600
On 7 Aug INFY was trading at 1791.65. The strike last trading price was 65, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2000
On 6 Aug INFY was trading at 1751.10. The strike last trading price was 54.9, which was -65.60 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 5 Aug INFY was trading at 1751.90. The strike last trading price was 120.5, 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 Aug INFY was trading at 1821.20. The strike last trading price was 120.5, 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 120.5, 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 120.5, 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 120.5, 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 120.5, 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 120.5, 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 1780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1901.85 | 5.6 | 2.15 | 3,65,600 | 50,400 | 1,78,000 |
| 5 Sept | 1933.15 | 3.45 | -1.35 | 1,81,600 | -15,600 | 1,27,600 |
| 4 Sept | 1922.45 | 4.8 | 1.05 | 2,76,000 | -2,000 | 1,43,200 |
| 3 Sept | 1941.25 | 3.75 | -0.20 | 2,60,400 | -18,800 | 1,50,000 |
| 2 Sept | 1964.50 | 3.95 | -0.75 | 3,25,600 | -2,000 | 1,74,400 |
| 30 Aug | 1943.70 | 4.7 | -2.70 | 2,90,800 | 55,600 | 1,76,400 |
| 29 Aug | 1933.35 | 7.4 | 0.55 | 1,30,800 | 16,000 | 1,21,200 |
| 28 Aug | 1939.10 | 6.85 | -2.10 | 1,35,200 | 22,400 | 1,05,200 |
| 27 Aug | 1900.10 | 8.95 | -1.40 | 64,400 | 3,600 | 83,200 |
| 26 Aug | 1876.15 | 10.35 | -2.85 | 52,000 | 23,200 | 79,600 |
| 23 Aug | 1862.10 | 13.2 | 1.05 | 24,400 | 11,200 | 56,000 |
| 22 Aug | 1880.25 | 12.15 | -0.95 | 6,400 | 0 | 44,800 |
| 21 Aug | 1872.70 | 13.1 | -0.15 | 15,200 | 7,600 | 44,800 |
| 20 Aug | 1872.20 | 13.25 | -3.95 | 33,200 | 22,400 | 37,200 |
| 19 Aug | 1864.80 | 17.2 | -2.45 | 17,200 | 4,800 | 15,200 |
| 16 Aug | 1858.95 | 19.65 | -8.90 | 10,000 | 7,200 | 10,400 |
| 14 Aug | 1823.25 | 28.55 | -9.45 | 2,000 | 0 | 2,800 |
| 13 Aug | 1797.45 | 38 | 0.00 | 1,600 | -400 | 2,400 |
| 12 Aug | 1797.40 | 38 | -10.00 | 3,200 | 800 | 2,400 |
| 9 Aug | 1770.75 | 48 | -22.50 | 800 | -400 | 1,600 |
| 8 Aug | 1743.15 | 70.5 | 6.55 | 4,400 | -2,400 | 1,200 |
| 7 Aug | 1791.65 | 63.95 | 0.00 | 0 | 2,400 | 0 |
| 6 Aug | 1751.10 | 63.95 | -11.70 | 5,600 | 2,800 | 4,000 |
| 5 Aug | 1751.90 | 75.65 | 43.10 | 2,400 | -400 | 800 |
| 2 Aug | 1821.20 | 32.55 | -20.80 | 1,200 | 800 | 800 |
| 1 Aug | 1852.60 | 53.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1868.25 | 53.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1877.15 | 53.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1871.10 | 53.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1878.90 | 53.35 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1780 expiring on 26SEP2024
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 5.6, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 178000
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 3.45, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 127600
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 4.8, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 143200
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 3.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -18800 which decreased total open position to 150000
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 3.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 174400
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 4.7, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 55600 which increased total open position to 176400
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 7.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 121200
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 6.85, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 105200
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 8.95, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 83200
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 10.35, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 79600
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 13.2, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 56000
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 12.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44800
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 13.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 44800
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 13.25, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 37200
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 17.2, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 15200
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 19.65, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 10400
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 28.55, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 13 Aug INFY was trading at 1797.45. The strike last trading price was 38, 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 2400
On 12 Aug INFY was trading at 1797.40. The strike last trading price was 38, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2400
On 9 Aug INFY was trading at 1770.75. The strike last trading price was 48, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 1600
On 8 Aug INFY was trading at 1743.15. The strike last trading price was 70.5, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 1200
On 7 Aug INFY was trading at 1791.65. The strike last trading price was 63.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 6 Aug INFY was trading at 1751.10. The strike last trading price was 63.95, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 4000
On 5 Aug INFY was trading at 1751.90. The strike last trading price was 75.65, which was 43.10 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 800
On 2 Aug INFY was trading at 1821.20. The strike last trading price was 32.55, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 1 Aug INFY was trading at 1852.60. The strike last trading price was 53.35, 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 53.35, 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 53.35, 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 53.35, 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 53.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0