INFY
Infosys Limited
Historical option data for INFY
06 Sep 2024 04:10 PM IST
| INFY 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1901.85 | 96.45 | -24.25 | 4,800 | -400 | 57,600 | ||||
| 5 Sept | 1933.15 | 120.7 | 9.75 | 3,200 | 400 | 58,000 | ||||
| 4 Sept | 1922.45 | 110.95 | -24.15 | 15,600 | -2,000 | 58,000 | ||||
| 3 Sept | 1941.25 | 135.1 | -15.55 | 6,400 | 400 | 60,000 | ||||
| 2 Sept | 1964.50 | 150.65 | 6.05 | 2,800 | 400 | 59,600 | ||||
| 30 Aug | 1943.70 | 144.6 | 15.35 | 27,200 | -6,000 | 58,400 | ||||
| 29 Aug | 1933.35 | 129.25 | -10.55 | 26,800 | 17,200 | 64,000 | ||||
| 28 Aug | 1939.10 | 139.8 | 37.00 | 32,400 | 12,000 | 43,600 | ||||
|
|
||||||||||
| 27 Aug | 1900.10 | 102.8 | 17.05 | 9,600 | 2,800 | 31,600 | ||||
| 26 Aug | 1876.15 | 85.75 | 7.75 | 27,600 | 9,200 | 28,400 | ||||
| 23 Aug | 1862.10 | 78 | -6.20 | 1,200 | 400 | 18,800 | ||||
| 22 Aug | 1880.25 | 84.2 | 2.45 | 3,600 | -400 | 18,400 | ||||
| 21 Aug | 1872.70 | 81.75 | 4.00 | 1,600 | 400 | 18,800 | ||||
| 20 Aug | 1872.20 | 77.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1864.80 | 77.75 | -0.15 | 5,200 | 1,200 | 19,600 | ||||
| 16 Aug | 1858.95 | 77.9 | 19.90 | 26,400 | 1,200 | 18,400 | ||||
| 14 Aug | 1823.25 | 58 | 6.50 | 23,200 | 12,800 | 15,600 | ||||
| 13 Aug | 1797.45 | 51.5 | 0.00 | 400 | 0 | 2,400 | ||||
| 12 Aug | 1797.40 | 51.5 | 14.25 | 2,400 | -400 | 2,000 | ||||
| 9 Aug | 1770.75 | 37.25 | -6.20 | 2,400 | 1,200 | 2,000 | ||||
| 8 Aug | 1743.15 | 43.45 | 0.00 | 0 | 400 | 0 | ||||
| 7 Aug | 1791.65 | 43.45 | 12.75 | 800 | 400 | 800 | ||||
| 6 Aug | 1751.10 | 30.7 | 0.00 | 0 | 400 | 0 | ||||
| 5 Aug | 1751.90 | 30.7 | -67.35 | 800 | 400 | 400 | ||||
| 2 Aug | 1821.20 | 98.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1852.60 | 98.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1868.25 | 98.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1877.15 | 98.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1871.10 | 98.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1878.90 | 98.05 | 0 | 0 | 0 | |||||
For Infosys Limited - strike price 1820 expiring on 26SEP2024
Delta for 1820 CE is -
Historical price for 1820 CE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 96.45, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 57600
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 120.7, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 58000
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 110.95, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 58000
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 135.1, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 60000
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 150.65, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 59600
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 144.6, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 58400
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 129.25, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 64000
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 139.8, which was 37.00 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 43600
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 102.8, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 31600
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 85.75, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 28400
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 78, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 18800
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 84.2, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 18400
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 81.75, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 18800
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 77.75, 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 19 Aug INFY was trading at 1864.80. The strike last trading price was 77.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 19600
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 77.9, which was 19.90 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 18400
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 58, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 15600
On 13 Aug INFY was trading at 1797.45. The strike last trading price was 51.5, 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 2400
On 12 Aug INFY was trading at 1797.40. The strike last trading price was 51.5, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 2000
On 9 Aug INFY was trading at 1770.75. The strike last trading price was 37.25, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2000
On 8 Aug INFY was trading at 1743.15. The strike last trading price was 43.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 7 Aug INFY was trading at 1791.65. The strike last trading price was 43.45, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 6 Aug INFY was trading at 1751.10. The strike last trading price was 30.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 5 Aug INFY was trading at 1751.90. The strike last trading price was 30.7, which was -67.35 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 2 Aug INFY was trading at 1821.20. The strike last trading price was 98.05, 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 98.05, 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 98.05, 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 98.05, 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 98.05, 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 98.05, 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 1820 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1901.85 | 10.05 | 4.00 | 6,24,400 | 58,400 | 3,37,200 |
| 5 Sept | 1933.15 | 6.05 | -2.30 | 2,23,200 | 12,400 | 2,79,200 |
| 4 Sept | 1922.45 | 8.35 | 2.00 | 5,09,200 | 46,800 | 2,65,200 |
| 3 Sept | 1941.25 | 6.35 | 0.10 | 3,42,800 | 27,200 | 2,19,600 |
| 2 Sept | 1964.50 | 6.25 | -1.10 | 3,96,000 | -16,800 | 1,92,000 |
| 30 Aug | 1943.70 | 7.35 | -4.00 | 5,19,200 | 29,200 | 2,07,200 |
| 29 Aug | 1933.35 | 11.35 | 0.95 | 5,02,400 | 14,000 | 1,76,400 |
| 28 Aug | 1939.10 | 10.4 | -4.75 | 2,92,400 | 78,800 | 1,62,400 |
| 27 Aug | 1900.10 | 15.15 | -2.45 | 84,000 | 24,000 | 83,200 |
| 26 Aug | 1876.15 | 17.6 | -4.20 | 72,400 | 12,400 | 59,200 |
| 23 Aug | 1862.10 | 21.8 | 2.70 | 54,000 | 8,400 | 46,400 |
| 22 Aug | 1880.25 | 19.1 | -1.40 | 27,200 | 5,600 | 38,000 |
| 21 Aug | 1872.70 | 20.5 | -0.30 | 14,000 | 1,200 | 32,000 |
| 20 Aug | 1872.20 | 20.8 | -6.05 | 22,800 | 4,400 | 30,800 |
| 19 Aug | 1864.80 | 26.85 | -2.40 | 46,000 | 12,400 | 26,000 |
| 16 Aug | 1858.95 | 29.25 | -13.75 | 8,000 | 3,600 | 13,200 |
| 14 Aug | 1823.25 | 43 | -54.90 | 13,200 | 6,800 | 6,800 |
| 13 Aug | 1797.45 | 97.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1797.40 | 97.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1770.75 | 97.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1743.15 | 97.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1791.65 | 97.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1751.10 | 97.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1751.90 | 97.9 | 27.45 | 1,600 | 400 | 400 |
| 2 Aug | 1821.20 | 70.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1852.60 | 70.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1868.25 | 70.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1877.15 | 70.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1871.10 | 70.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1878.90 | 70.45 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1820 expiring on 26SEP2024
Delta for 1820 PE is -
Historical price for 1820 PE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 10.05, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 58400 which increased total open position to 337200
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 6.05, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 279200
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 8.35, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 265200
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 6.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 219600
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 6.25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 192000
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 7.35, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 29200 which increased total open position to 207200
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 11.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 176400
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 10.4, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 78800 which increased total open position to 162400
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 15.15, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 83200
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 17.6, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 59200
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 21.8, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 46400
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 19.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 38000
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 20.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 32000
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 20.8, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 30800
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 26.85, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 26000
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 29.25, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 13200
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 43, which was -54.90 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 6800
On 13 Aug INFY was trading at 1797.45. The strike last trading price was 97.9, 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 12 Aug INFY was trading at 1797.40. The strike last trading price was 97.9, 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 9 Aug INFY was trading at 1770.75. The strike last trading price was 97.9, 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 8 Aug INFY was trading at 1743.15. The strike last trading price was 97.9, 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 7 Aug INFY was trading at 1791.65. The strike last trading price was 97.9, 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 6 Aug INFY was trading at 1751.10. The strike last trading price was 97.9, 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 Aug INFY was trading at 1751.90. The strike last trading price was 97.9, which was 27.45 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 2 Aug INFY was trading at 1821.20. The strike last trading price was 70.45, 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 70.45, 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 70.45, 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 70.45, 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 70.45, 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 70.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0