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

1978.8 4.65 (0.24%)

Back to Option Chain


Historical option data for INFY

12 Dec 2024 09:20 AM IST
INFY 26DEC2024 1780 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 1982.60 156.8 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 0.00

Historical price for 1780 CE is as follows

On 12 Dec INFY was trading at 1982.60. 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: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 1982.60 1.35 0.00 0.00 0 -56 0
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 0.00

Historical price for 1780 PE is as follows

On 12 Dec INFY was trading at 1982.60. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -56 which decreased total open position to 0


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