INFY
Infosys Limited
Historical option data for INFY
26 Dec 2024 04:10 PM IST
| INFY 26DEC2024 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1907.40 | 128 | -16.00 | - | 19 | -11 | 36 | |||
| 24 Dec | 1909.05 | 144 | 1.00 | 116.61 | 27 | -9 | 51 | |||
| 23 Dec | 1924.30 | 143 | -10.20 | 41.74 | 4 | 0 | 60 | |||
| 20 Dec | 1922.15 | 153.2 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 19 Dec | 1946.20 | 153.2 | -46.30 | 1.01 | 12 | -1 | 63 | |||
| 18 Dec | 1979.15 | 199.5 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 17 Dec | 1976.60 | 199.5 | 42.70 | 35.31 | 3 | -2 | 65 | |||
| 16 Dec | 1980.05 | 156.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1999.70 | 156.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1987.00 | 156.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1974.15 | 156.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1948.55 | 156.8 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 9 Dec | 1923.65 | 156.8 | 4.70 | 22.65 | 35 | 0 | 68 | |||
| 6 Dec | 1922.40 | 152.1 | -8.35 | 23.78 | 6 | 5 | 69 | |||
|
|
||||||||||
| 5 Dec | 1934.85 | 160.45 | 38.65 | - | 11 | 3 | 63 | |||
| 4 Dec | 1889.25 | 121.8 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 3 Dec | 1892.10 | 121.8 | 4.10 | 13.60 | 6 | 0 | 58 | |||
| 2 Dec | 1879.80 | 117.7 | 10.60 | 22.90 | 17 | 5 | 58 | |||
| 29 Nov | 1857.85 | 107.1 | -58.55 | 25.23 | 41 | 15 | 53 | |||
| 28 Nov | 1856.65 | 165.65 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 27 Nov | 1924.50 | 165.65 | 61.65 | 22.56 | 49 | 2 | 33 | |||
| 26 Nov | 1924.15 | 104 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 1889.70 | 104 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 22 Nov | 1902.25 | 104 | 17.75 | - | 23 | 4 | 28 | |||
| 21 Nov | 1834.05 | 86.25 | 1.25 | 18.66 | 5 | 0 | 23 | |||
| 20 Nov | 1824.75 | 85 | 0.00 | 21.51 | 3 | 1 | 24 | |||
| 19 Nov | 1824.75 | 85 | 11.45 | 21.51 | 3 | 2 | 24 | |||
| 18 Nov | 1811.45 | 73.55 | -4.65 | 18.00 | 35 | 9 | 17 | |||
| 14 Nov | 1864.55 | 78.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1868.40 | 78.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1868.80 | 78.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1860.10 | 78.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1829.95 | 78.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1803.05 | 78.2 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 6 Nov | 1823.70 | 78.2 | 20.10 | 13.92 | 13 | 8 | 9 | |||
| 5 Nov | 1754.20 | 58.1 | -16.15 | 22.65 | 1 | 0 | 0 | |||
| 4 Nov | 1763.65 | 74.25 | 74.25 | - | 0 | 0 | 0 | |||
| 1 Nov | 1760.85 | 0 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1780 expiring on 26DEC2024
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 26 Dec INFY was trading at 1907.40. The strike last trading price was 128, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 36
On 24 Dec INFY was trading at 1909.05. The strike last trading price was 144, which was 1.00 higher than the previous day. The implied volatity was 116.61, the open interest changed by -9 which decreased total open position to 51
On 23 Dec INFY was trading at 1924.30. The strike last trading price was 143, which was -10.20 lower than the previous day. The implied volatity was 41.74, the open interest changed by 0 which decreased total open position to 60
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 153.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 19 Dec INFY was trading at 1946.20. The strike last trading price was 153.2, which was -46.30 lower than the previous day. The implied volatity was 1.01, the open interest changed by -1 which decreased total open position to 63
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 199.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 17 Dec INFY was trading at 1976.60. The strike last trading price was 199.5, which was 42.70 higher than the previous day. The implied volatity was 35.31, the open interest changed by -2 which decreased total open position to 65
On 16 Dec INFY was trading at 1980.05. The strike last trading price was 156.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec INFY was trading at 1999.70. The strike last trading price was 156.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec INFY was trading at 1987.00. The strike last trading price was 156.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 156.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec INFY was trading at 1948.55. The strike last trading price was 156.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 9 Dec INFY was trading at 1923.65. The strike last trading price was 156.8, which was 4.70 higher than the previous day. The implied volatity was 22.65, the open interest changed by 0 which decreased total open position to 68
On 6 Dec INFY was trading at 1922.40. The strike last trading price was 152.1, which was -8.35 lower than the previous day. The implied volatity was 23.78, the open interest changed by 5 which increased total open position to 69
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 160.45, which was 38.65 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 63
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 121.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 121.8, which was 4.10 higher than the previous day. The implied volatity was 13.60, the open interest changed by 0 which decreased total open position to 58
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 117.7, which was 10.60 higher than the previous day. The implied volatity was 22.90, the open interest changed by 5 which increased total open position to 58
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 107.1, which was -58.55 lower than the previous day. The implied volatity was 25.23, the open interest changed by 15 which increased total open position to 53
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 165.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 165.65, which was 61.65 higher than the previous day. The implied volatity was 22.56, the open interest changed by 2 which increased total open position to 33
On 26 Nov INFY was trading at 1924.15. The strike last trading price was 104, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Nov INFY was trading at 1889.70. The strike last trading price was 104, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 104, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 28
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 86.25, which was 1.25 higher than the previous day. The implied volatity was 18.66, the open interest changed by 0 which decreased total open position to 23
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 21.51, the open interest changed by 1 which increased total open position to 24
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 85, which was 11.45 higher than the previous day. The implied volatity was 21.51, the open interest changed by 2 which increased total open position to 24
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 73.55, which was -4.65 lower than the previous day. The implied volatity was 18.00, the open interest changed by 9 which increased total open position to 17
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 78.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 78.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 78.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 78.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 78.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 78.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 78.2, which was 20.10 higher than the previous day. The implied volatity was 13.92, the open interest changed by 8 which increased total open position to 9
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 58.1, which was -16.15 lower than the previous day. The implied volatity was 22.65, the open interest changed by 0 which decreased total open position to 0
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 74.25, which was 74.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 0, 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 26DEC2024 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1907.40 | 0.05 | -0.10 | - | 95 | -12 | 495 |
| 24 Dec | 1909.05 | 0.15 | -0.10 | 39.09 | 99 | -59 | 508 |
| 23 Dec | 1924.30 | 0.25 | -0.45 | 37.43 | 197 | -23 | 568 |
| 20 Dec | 1922.15 | 0.7 | -0.05 | 32.21 | 344 | -47 | 593 |
| 19 Dec | 1946.20 | 0.75 | -0.45 | 33.50 | 1,127 | 39 | 642 |
| 18 Dec | 1979.15 | 1.2 | 0.20 | 38.57 | 412 | 117 | 603 |
| 17 Dec | 1976.60 | 1 | 0.05 | 34.67 | 235 | 10 | 486 |
| 16 Dec | 1980.05 | 0.95 | -0.05 | 33.36 | 90 | -18 | 476 |
| 13 Dec | 1999.70 | 1 | -0.10 | 31.92 | 387 | -5 | 496 |
| 12 Dec | 1987.00 | 1.1 | -0.25 | 29.78 | 426 | -147 | 489 |
| 11 Dec | 1974.15 | 1.35 | -0.60 | 27.88 | 690 | -56 | 636 |
| 10 Dec | 1948.55 | 1.95 | -1.20 | 26.63 | 1,157 | 57 | 695 |
| 9 Dec | 1923.65 | 3.15 | -0.85 | 26.17 | 811 | -8 | 634 |
| 6 Dec | 1922.40 | 4 | 0.05 | 24.78 | 763 | 5 | 646 |
| 5 Dec | 1934.85 | 3.95 | -3.50 | 26.00 | 1,560 | 107 | 651 |
| 4 Dec | 1889.25 | 7.45 | 0.35 | 24.62 | 1,212 | 85 | 546 |
| 3 Dec | 1892.10 | 7.1 | -3.65 | 23.54 | 1,129 | 117 | 460 |
| 2 Dec | 1879.80 | 10.75 | -4.00 | 24.78 | 1,109 | 5 | 344 |
| 29 Nov | 1857.85 | 14.75 | -1.70 | 23.70 | 806 | 96 | 337 |
| 28 Nov | 1856.65 | 16.45 | 9.40 | 24.96 | 735 | 138 | 240 |
| 27 Nov | 1924.50 | 7.05 | -1.55 | 25.33 | 87 | 8 | 102 |
| 26 Nov | 1924.15 | 8.6 | -3.30 | 25.72 | 116 | 24 | 95 |
| 25 Nov | 1889.70 | 11.9 | -1.30 | 24.74 | 57 | 10 | 72 |
| 22 Nov | 1902.25 | 13.2 | -11.05 | 24.51 | 183 | 10 | 72 |
| 21 Nov | 1834.05 | 24.25 | -2.70 | 23.53 | 59 | 18 | 62 |
| 20 Nov | 1824.75 | 26.95 | 0.00 | 22.69 | 57 | 44 | 44 |
| 19 Nov | 1824.75 | 26.95 | -50.25 | 22.69 | 57 | 44 | 44 |
| 18 Nov | 1811.45 | 77.2 | 0.00 | 2.62 | 0 | 0 | 0 |
| 14 Nov | 1864.55 | 77.2 | 0.00 | 4.44 | 0 | 0 | 0 |
| 13 Nov | 1868.40 | 77.2 | 0.00 | 4.56 | 0 | 0 | 0 |
| 12 Nov | 1868.80 | 77.2 | 0.00 | 4.23 | 0 | 0 | 0 |
| 11 Nov | 1860.10 | 77.2 | 0.00 | 4.13 | 0 | 0 | 0 |
| 8 Nov | 1829.95 | 77.2 | 0.00 | 3.00 | 0 | 0 | 0 |
| 7 Nov | 1803.05 | 77.2 | 0.00 | 2.03 | 0 | 0 | 0 |
| 6 Nov | 1823.70 | 77.2 | 0.00 | 2.78 | 0 | 0 | 0 |
| 5 Nov | 1754.20 | 77.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1763.65 | 77.2 | 77.20 | 0.39 | 0 | 0 | 0 |
| 1 Nov | 1760.85 | 0 | 0.50 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1780 expiring on 26DEC2024
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 26 Dec INFY was trading at 1907.40. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 495
On 24 Dec INFY was trading at 1909.05. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 39.09, the open interest changed by -59 which decreased total open position to 508
On 23 Dec INFY was trading at 1924.30. The strike last trading price was 0.25, which was -0.45 lower than the previous day. The implied volatity was 37.43, the open interest changed by -23 which decreased total open position to 568
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 32.21, the open interest changed by -47 which decreased total open position to 593
On 19 Dec INFY was trading at 1946.20. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 33.50, the open interest changed by 39 which increased total open position to 642
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was 38.57, the open interest changed by 117 which increased total open position to 603
On 17 Dec INFY was trading at 1976.60. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 34.67, the open interest changed by 10 which increased total open position to 486
On 16 Dec INFY was trading at 1980.05. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 33.36, the open interest changed by -18 which decreased total open position to 476
On 13 Dec INFY was trading at 1999.70. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 31.92, the open interest changed by -5 which decreased total open position to 496
On 12 Dec INFY was trading at 1987.00. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 29.78, the open interest changed by -147 which decreased total open position to 489
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 1.35, which was -0.60 lower than the previous day. The implied volatity was 27.88, the open interest changed by -56 which decreased total open position to 636
On 10 Dec INFY was trading at 1948.55. The strike last trading price was 1.95, which was -1.20 lower than the previous day. The implied volatity was 26.63, the open interest changed by 57 which increased total open position to 695
On 9 Dec INFY was trading at 1923.65. The strike last trading price was 3.15, which was -0.85 lower than the previous day. The implied volatity was 26.17, the open interest changed by -8 which decreased total open position to 634
On 6 Dec INFY was trading at 1922.40. The strike last trading price was 4, which was 0.05 higher than the previous day. The implied volatity was 24.78, the open interest changed by 5 which increased total open position to 646
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 3.95, which was -3.50 lower than the previous day. The implied volatity was 26.00, the open interest changed by 107 which increased total open position to 651
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 7.45, which was 0.35 higher than the previous day. The implied volatity was 24.62, the open interest changed by 85 which increased total open position to 546
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 7.1, which was -3.65 lower than the previous day. The implied volatity was 23.54, the open interest changed by 117 which increased total open position to 460
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 10.75, which was -4.00 lower than the previous day. The implied volatity was 24.78, the open interest changed by 5 which increased total open position to 344
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 14.75, which was -1.70 lower than the previous day. The implied volatity was 23.70, the open interest changed by 96 which increased total open position to 337
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 16.45, which was 9.40 higher than the previous day. The implied volatity was 24.96, the open interest changed by 138 which increased total open position to 240
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 7.05, which was -1.55 lower than the previous day. The implied volatity was 25.33, the open interest changed by 8 which increased total open position to 102
On 26 Nov INFY was trading at 1924.15. The strike last trading price was 8.6, which was -3.30 lower than the previous day. The implied volatity was 25.72, the open interest changed by 24 which increased total open position to 95
On 25 Nov INFY was trading at 1889.70. The strike last trading price was 11.9, which was -1.30 lower than the previous day. The implied volatity was 24.74, the open interest changed by 10 which increased total open position to 72
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 13.2, which was -11.05 lower than the previous day. The implied volatity was 24.51, the open interest changed by 10 which increased total open position to 72
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 24.25, which was -2.70 lower than the previous day. The implied volatity was 23.53, the open interest changed by 18 which increased total open position to 62
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was 22.69, the open interest changed by 44 which increased total open position to 44
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 26.95, which was -50.25 lower than the previous day. The implied volatity was 22.69, the open interest changed by 44 which increased total open position to 44
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 77.2, which was 0.00 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 77.2, which was 0.00 lower than the previous day. The implied volatity was 4.44, the open interest changed by 0 which decreased total open position to 0
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 77.2, which was 0.00 lower than the previous day. The implied volatity was 4.56, the open interest changed by 0 which decreased total open position to 0
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 77.2, which was 0.00 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 77.2, which was 0.00 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 77.2, which was 0.00 lower than the previous day. The implied volatity was 3.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 77.2, which was 0.00 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 77.2, which was 0.00 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 77.2, 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 4 Nov INFY was trading at 1763.65. The strike last trading price was 77.2, which was 77.20 higher than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.50, the open interest changed by 0 which decreased total open position to 0
