INFY
Infosys Limited
Historical option data for INFY
21 Nov 2024 04:10 PM IST
| INFY 28NOV2024 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1834.05 | 55.6 | 3.55 | - | 151 | -7 | 2,618 | |||
|
|
||||||||||
| 20 Nov | 1824.75 | 52.05 | 0.00 | 18.35 | 235 | -41 | 2,625 | |||
| 19 Nov | 1824.75 | 52.05 | 6.75 | 18.35 | 235 | -41 | 2,625 | |||
| 18 Nov | 1811.45 | 45.3 | -43.10 | 16.07 | 1,926 | 24 | 2,666 | |||
| 14 Nov | 1864.55 | 88.4 | -5.95 | - | 92 | -2 | 2,642 | |||
| 13 Nov | 1868.40 | 94.35 | 3.70 | - | 295 | 145 | 2,787 | |||
| 12 Nov | 1868.80 | 90.65 | 4.95 | 15.82 | 153 | -13 | 2,642 | |||
| 11 Nov | 1860.10 | 85.7 | 22.95 | - | 456 | -68 | 2,654 | |||
| 8 Nov | 1829.95 | 62.75 | 17.50 | 15.45 | 1,197 | -43 | 2,722 | |||
| 7 Nov | 1803.05 | 45.25 | -16.25 | 14.84 | 2,485 | -16 | 2,768 | |||
| 6 Nov | 1823.70 | 61.5 | 29.50 | 13.19 | 10,704 | -611 | 2,784 | |||
| 5 Nov | 1754.20 | 32 | -7.35 | 22.35 | 7,598 | 176 | 3,401 | |||
| 4 Nov | 1763.65 | 39.35 | -5.25 | 23.22 | 12,519 | 2,336 | 3,225 | |||
| 1 Nov | 1760.85 | 44.6 | -3.45 | 26.28 | 452 | 45 | 882 | |||
| 31 Oct | 1757.25 | 48.05 | -23.05 | - | 4,126 | 728 | 837 | |||
| 30 Oct | 1802.10 | 71.1 | -22.40 | - | 196 | 99 | 111 | |||
| 29 Oct | 1839.30 | 93.5 | -3.15 | - | 10 | 4 | 11 | |||
| 28 Oct | 1865.35 | 96.65 | -0.85 | - | 3 | 1 | 4 | |||
| 25 Oct | 1862.05 | 97.5 | -7.50 | - | 4 | 2 | 3 | |||
| 24 Oct | 1863.35 | 105 | 9.40 | - | 2 | 0 | 1 | |||
| 23 Oct | 1873.40 | 95.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1851.60 | 95.6 | 0.00 | - | 0 | 1 | 0 | |||
| 21 Oct | 1852.75 | 95.6 | -77.60 | - | 1 | 0 | 0 | |||
| 18 Oct | 1879.60 | 173.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1968.10 | 173.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1920.10 | 173.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1959.30 | 173.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1958.90 | 173.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1935.10 | 173.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1919.00 | 173.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1952.75 | 173.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1948.55 | 173.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1934.30 | 173.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1918.15 | 173.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1893.40 | 173.2 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1904.35 | 173.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1875.60 | 173.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1906.75 | 173.2 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1780 expiring on 28NOV2024
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 55.6, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 2618
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 52.05, which was 0.00 lower than the previous day. The implied volatity was 18.35, the open interest changed by -41 which decreased total open position to 2625
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 52.05, which was 6.75 higher than the previous day. The implied volatity was 18.35, the open interest changed by -41 which decreased total open position to 2625
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 45.3, which was -43.10 lower than the previous day. The implied volatity was 16.07, the open interest changed by 24 which increased total open position to 2666
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 88.4, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 2642
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 94.35, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 145 which increased total open position to 2787
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 90.65, which was 4.95 higher than the previous day. The implied volatity was 15.82, the open interest changed by -13 which decreased total open position to 2642
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 85.7, which was 22.95 higher than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 2654
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 62.75, which was 17.50 higher than the previous day. The implied volatity was 15.45, the open interest changed by -43 which decreased total open position to 2722
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 45.25, which was -16.25 lower than the previous day. The implied volatity was 14.84, the open interest changed by -16 which decreased total open position to 2768
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 61.5, which was 29.50 higher than the previous day. The implied volatity was 13.19, the open interest changed by -611 which decreased total open position to 2784
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 32, which was -7.35 lower than the previous day. The implied volatity was 22.35, the open interest changed by 176 which increased total open position to 3401
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 39.35, which was -5.25 lower than the previous day. The implied volatity was 23.22, the open interest changed by 2336 which increased total open position to 3225
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 44.6, which was -3.45 lower than the previous day. The implied volatity was 26.28, the open interest changed by 45 which increased total open position to 882
On 31 Oct INFY was trading at 1757.25. The strike last trading price was 48.05, which was -23.05 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 71.1, which was -22.40 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 93.5, which was -3.15 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 96.65, 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 97.5, which was -7.50 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 105, which was 9.40 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 95.6, 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 95.6, 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 21 Oct INFY was trading at 1852.75. The strike last trading price was 95.6, which was -77.60 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 173.2, 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 17 Oct INFY was trading at 1968.10. The strike last trading price was 173.2, 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 16 Oct INFY was trading at 1920.10. The strike last trading price was 173.2, 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 15 Oct INFY was trading at 1959.30. The strike last trading price was 173.2, 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 173.2, 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 173.2, 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 10 Oct INFY was trading at 1919.00. The strike last trading price was 173.2, 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 9 Oct INFY was trading at 1952.75. The strike last trading price was 173.2, 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 8 Oct INFY was trading at 1948.55. The strike last trading price was 173.2, 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 7 Oct INFY was trading at 1934.30. The strike last trading price was 173.2, 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 4 Oct INFY was trading at 1918.15. The strike last trading price was 173.2, 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 3 Oct INFY was trading at 1893.40. The strike last trading price was 173.2, 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 1 Oct INFY was trading at 1904.35. The strike last trading price was 173.2, 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 30 Sept INFY was trading at 1875.60. The strike last trading price was 173.2, 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 27 Sept INFY was trading at 1906.75. The strike last trading price was 173.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| INFY 28NOV2024 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.63
Theta: -0.98
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1834.05 | 5.3 | -1.90 | 23.81 | 4,060 | 47 | 2,194 |
| 20 Nov | 1824.75 | 7.2 | 0.00 | 20.94 | 5,286 | 147 | 2,144 |
| 19 Nov | 1824.75 | 7.2 | -2.85 | 20.94 | 5,286 | 144 | 2,144 |
| 18 Nov | 1811.45 | 10.05 | 6.25 | 21.20 | 10,444 | -377 | 2,009 |
| 14 Nov | 1864.55 | 3.8 | -0.50 | 20.75 | 1,757 | 365 | 2,386 |
| 13 Nov | 1868.40 | 4.3 | -0.25 | 21.46 | 2,352 | -53 | 2,023 |
| 12 Nov | 1868.80 | 4.55 | -0.40 | 19.99 | 1,907 | 135 | 2,225 |
| 11 Nov | 1860.10 | 4.95 | -5.70 | 19.67 | 2,962 | 565 | 2,075 |
| 8 Nov | 1829.95 | 10.65 | -9.70 | 18.35 | 2,978 | 318 | 1,503 |
| 7 Nov | 1803.05 | 20.35 | 6.30 | 20.12 | 4,100 | -66 | 1,181 |
| 6 Nov | 1823.70 | 14.05 | -38.45 | 20.05 | 5,888 | 785 | 1,253 |
| 5 Nov | 1754.20 | 52.5 | 3.10 | 25.03 | 1,289 | 6 | 471 |
| 4 Nov | 1763.65 | 49.4 | -10.60 | 25.86 | 1,246 | -88 | 461 |
| 1 Nov | 1760.85 | 60 | 4.60 | 28.41 | 151 | 24 | 550 |
| 31 Oct | 1757.25 | 55.4 | 19.05 | - | 2,156 | 272 | 522 |
| 30 Oct | 1802.10 | 36.35 | 14.85 | - | 721 | 134 | 247 |
| 29 Oct | 1839.30 | 21.5 | 0.60 | - | 114 | 34 | 106 |
| 28 Oct | 1865.35 | 20.9 | -0.65 | - | 53 | 9 | 71 |
| 25 Oct | 1862.05 | 21.55 | 2.95 | - | 94 | 39 | 62 |
| 24 Oct | 1863.35 | 18.6 | 5.05 | - | 3 | -1 | 22 |
| 23 Oct | 1873.40 | 13.55 | -10.25 | - | 26 | 8 | 23 |
| 22 Oct | 1851.60 | 23.8 | -1.95 | - | 12 | 8 | 15 |
| 21 Oct | 1852.75 | 25.75 | -4.90 | - | 11 | 6 | 6 |
| 18 Oct | 1879.60 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1968.10 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1920.10 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1959.30 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1958.90 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1935.10 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1919.00 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1952.75 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1948.55 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1934.30 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1918.15 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1893.40 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1904.35 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1875.60 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1906.75 | 30.65 | - | 0 | 0 | 0 | |
For Infosys Limited - strike price 1780 expiring on 28NOV2024
Delta for 1780 PE is -0.16
Historical price for 1780 PE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 5.3, which was -1.90 lower than the previous day. The implied volatity was 23.81, the open interest changed by 47 which increased total open position to 2194
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 7.2, which was 0.00 lower than the previous day. The implied volatity was 20.94, the open interest changed by 147 which increased total open position to 2144
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 7.2, which was -2.85 lower than the previous day. The implied volatity was 20.94, the open interest changed by 144 which increased total open position to 2144
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 10.05, which was 6.25 higher than the previous day. The implied volatity was 21.20, the open interest changed by -377 which decreased total open position to 2009
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 3.8, which was -0.50 lower than the previous day. The implied volatity was 20.75, the open interest changed by 365 which increased total open position to 2386
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 4.3, which was -0.25 lower than the previous day. The implied volatity was 21.46, the open interest changed by -53 which decreased total open position to 2023
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 4.55, which was -0.40 lower than the previous day. The implied volatity was 19.99, the open interest changed by 135 which increased total open position to 2225
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 4.95, which was -5.70 lower than the previous day. The implied volatity was 19.67, the open interest changed by 565 which increased total open position to 2075
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 10.65, which was -9.70 lower than the previous day. The implied volatity was 18.35, the open interest changed by 318 which increased total open position to 1503
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 20.35, which was 6.30 higher than the previous day. The implied volatity was 20.12, the open interest changed by -66 which decreased total open position to 1181
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 14.05, which was -38.45 lower than the previous day. The implied volatity was 20.05, the open interest changed by 785 which increased total open position to 1253
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 52.5, which was 3.10 higher than the previous day. The implied volatity was 25.03, the open interest changed by 6 which increased total open position to 471
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 49.4, which was -10.60 lower than the previous day. The implied volatity was 25.86, the open interest changed by -88 which decreased total open position to 461
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 60, which was 4.60 higher than the previous day. The implied volatity was 28.41, the open interest changed by 24 which increased total open position to 550
On 31 Oct INFY was trading at 1757.25. The strike last trading price was 55.4, which was 19.05 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 36.35, which was 14.85 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 21.5, which was 0.60 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 20.9, which was -0.65 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 21.55, which was 2.95 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 18.6, which was 5.05 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 13.55, which was -10.25 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 23.8, which was -1.95 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 25.75, which was -4.90 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
