INFY
Infosys Limited
Historical option data for INFY
18 Oct 2024 10:30 AM IST
| INFY 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1893.15 | 35.2 | -80.95 | 8,02,000 | 1,56,000 | 2,97,600 | ||||
| 17 Oct | 1968.10 | 116.15 | 48.50 | 1,18,400 | 9,600 | 1,40,800 | ||||
| 16 Oct | 1920.10 | 67.65 | -28.15 | 1,57,600 | -61,600 | 1,28,000 | ||||
| 15 Oct | 1959.30 | 95.8 | -9.85 | 48,400 | -6,800 | 1,91,200 | ||||
| 14 Oct | 1958.90 | 105.65 | 19.80 | 58,000 | -6,400 | 1,95,600 | ||||
| 11 Oct | 1935.10 | 85.85 | 8.05 | 1,48,400 | 16,000 | 2,02,000 | ||||
| 10 Oct | 1919.00 | 77.8 | -29.90 | 1,00,800 | 6,000 | 1,84,400 | ||||
| 9 Oct | 1952.75 | 107.7 | 8.40 | 23,600 | -3,600 | 1,79,200 | ||||
| 8 Oct | 1948.55 | 99.3 | 7.75 | 1,62,800 | 11,200 | 1,84,400 | ||||
| 7 Oct | 1934.30 | 91.55 | 10.40 | 2,98,800 | -69,200 | 1,73,600 | ||||
| 4 Oct | 1918.15 | 81.15 | 15.55 | 12,56,800 | -3,38,800 | 2,40,800 | ||||
|
|
||||||||||
| 3 Oct | 1893.40 | 65.6 | -13.25 | 12,39,200 | 2,29,200 | 5,78,000 | ||||
| 1 Oct | 1904.35 | 78.85 | 9.85 | 6,28,400 | 2,43,600 | 3,49,600 | ||||
| 30 Sept | 1875.60 | 69 | -20.50 | 3,76,800 | 47,200 | 1,06,400 | ||||
| 27 Sept | 1906.75 | 89.5 | 8.30 | 2,09,200 | -24,400 | 60,000 | ||||
| 26 Sept | 1900.25 | 81.2 | 1.40 | 1,85,200 | 8,400 | 85,600 | ||||
| 25 Sept | 1895.30 | 79.8 | -2.50 | 94,000 | 11,200 | 78,400 | ||||
| 24 Sept | 1898.60 | 82.3 | 7.50 | 1,65,200 | 18,800 | 68,400 | ||||
| 23 Sept | 1896.45 | 74.8 | -8.75 | 75,600 | 20,800 | 48,800 | ||||
| 20 Sept | 1905.75 | 83.55 | 4.05 | 62,400 | -2,400 | 27,600 | ||||
| 19 Sept | 1894.20 | 79.5 | 2.10 | 52,000 | 0 | 29,600 | ||||
| 18 Sept | 1892.15 | 77.4 | -17.05 | 50,400 | 28,400 | 29,600 | ||||
| 17 Sept | 1952.55 | 94.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1950.25 | 94.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1944.10 | 94.45 | 0.00 | 0 | 1,200 | 0 | ||||
| 12 Sept | 1950.45 | 94.45 | -49.85 | 1,600 | 1,200 | 1,200 | ||||
| 11 Sept | 1910.15 | 144.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1912.30 | 144.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1894.65 | 144.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1901.85 | 144.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1933.15 | 144.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1922.45 | 144.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1941.25 | 144.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1964.50 | 144.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1943.70 | 144.3 | 0 | 0 | 0 | |||||
For Infosys Limited - strike price 1860 expiring on 31OCT2024
Delta for 1860 CE is -
Historical price for 1860 CE is as follows
On 18 Oct INFY was trading at 1893.15. The strike last trading price was 35.2, which was -80.95 lower than the previous day. The implied volatity was -, the open interest changed by 156000 which increased total open position to 297600
On 17 Oct INFY was trading at 1968.10. The strike last trading price was 116.15, which was 48.50 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 140800
On 16 Oct INFY was trading at 1920.10. The strike last trading price was 67.65, which was -28.15 lower than the previous day. The implied volatity was -, the open interest changed by -61600 which decreased total open position to 128000
On 15 Oct INFY was trading at 1959.30. The strike last trading price was 95.8, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 191200
On 14 Oct INFY was trading at 1958.90. The strike last trading price was 105.65, which was 19.80 higher than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 195600
On 11 Oct INFY was trading at 1935.10. The strike last trading price was 85.85, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 202000
On 10 Oct INFY was trading at 1919.00. The strike last trading price was 77.8, which was -29.90 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 184400
On 9 Oct INFY was trading at 1952.75. The strike last trading price was 107.7, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 179200
On 8 Oct INFY was trading at 1948.55. The strike last trading price was 99.3, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 184400
On 7 Oct INFY was trading at 1934.30. The strike last trading price was 91.55, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by -69200 which decreased total open position to 173600
On 4 Oct INFY was trading at 1918.15. The strike last trading price was 81.15, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by -338800 which decreased total open position to 240800
On 3 Oct INFY was trading at 1893.40. The strike last trading price was 65.6, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 229200 which increased total open position to 578000
On 1 Oct INFY was trading at 1904.35. The strike last trading price was 78.85, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 243600 which increased total open position to 349600
On 30 Sept INFY was trading at 1875.60. The strike last trading price was 69, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 47200 which increased total open position to 106400
On 27 Sept INFY was trading at 1906.75. The strike last trading price was 89.5, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by -24400 which decreased total open position to 60000
On 26 Sept INFY was trading at 1900.25. The strike last trading price was 81.2, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 85600
On 25 Sept INFY was trading at 1895.30. The strike last trading price was 79.8, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 78400
On 24 Sept INFY was trading at 1898.60. The strike last trading price was 82.3, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 68400
On 23 Sept INFY was trading at 1896.45. The strike last trading price was 74.8, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 48800
On 20 Sept INFY was trading at 1905.75. The strike last trading price was 83.55, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 27600
On 19 Sept INFY was trading at 1894.20. The strike last trading price was 79.5, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29600
On 18 Sept INFY was trading at 1892.15. The strike last trading price was 77.4, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 29600
On 17 Sept INFY was trading at 1952.55. The strike last trading price was 94.45, 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 16 Sept INFY was trading at 1950.25. The strike last trading price was 94.45, 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 13 Sept INFY was trading at 1944.10. The strike last trading price was 94.45, 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 12 Sept INFY was trading at 1950.45. The strike last trading price was 94.45, which was -49.85 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 11 Sept INFY was trading at 1910.15. The strike last trading price was 144.3, 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 10 Sept INFY was trading at 1912.30. The strike last trading price was 144.3, 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 Sept INFY was trading at 1894.65. The strike last trading price was 144.3, 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 Sept INFY was trading at 1901.85. The strike last trading price was 144.3, 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 144.3, 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 Sept INFY was trading at 1922.45. The strike last trading price was 144.3, 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 3 Sept INFY was trading at 1941.25. The strike last trading price was 144.3, 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 144.3, 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 Aug INFY was trading at 1943.70. The strike last trading price was 144.3, 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 1860 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1893.15 | 18.7 | 6.05 | 45,86,000 | -16,800 | 11,01,600 |
| 17 Oct | 1968.10 | 12.65 | -9.25 | 36,80,000 | 2,58,000 | 10,90,400 |
| 16 Oct | 1920.10 | 21.9 | 8.70 | 17,70,400 | 1,07,600 | 8,30,000 |
| 15 Oct | 1959.30 | 13.2 | 1.45 | 14,80,000 | 33,600 | 7,22,800 |
| 14 Oct | 1958.90 | 11.75 | -10.35 | 10,13,600 | 62,800 | 6,91,200 |
| 11 Oct | 1935.10 | 22.1 | -12.50 | 11,70,800 | 84,800 | 6,33,600 |
| 10 Oct | 1919.00 | 34.6 | 14.45 | 8,28,800 | -8,000 | 5,51,200 |
| 9 Oct | 1952.75 | 20.15 | -4.05 | 6,74,400 | 80,800 | 6,03,600 |
| 8 Oct | 1948.55 | 24.2 | -4.60 | 9,06,800 | -5,600 | 5,26,400 |
| 7 Oct | 1934.30 | 28.8 | -1.65 | 8,89,200 | -1,200 | 5,35,200 |
| 4 Oct | 1918.15 | 30.45 | -14.05 | 17,12,000 | 28,000 | 5,36,400 |
| 3 Oct | 1893.40 | 44.5 | 9.05 | 8,97,200 | -35,600 | 5,08,400 |
| 1 Oct | 1904.35 | 35.45 | -17.70 | 11,19,200 | 1,27,200 | 5,45,200 |
| 30 Sept | 1875.60 | 53.15 | 11.30 | 7,93,600 | 69,200 | 4,20,000 |
| 27 Sept | 1906.75 | 41.85 | -10.10 | 11,34,000 | 4,800 | 3,50,400 |
| 26 Sept | 1900.25 | 51.95 | 4.05 | 10,71,200 | 1,50,800 | 3,46,000 |
| 25 Sept | 1895.30 | 47.9 | 3.45 | 2,82,400 | 23,600 | 1,95,200 |
| 24 Sept | 1898.60 | 44.45 | -3.05 | 3,96,400 | 9,200 | 1,74,400 |
| 23 Sept | 1896.45 | 47.5 | 7.85 | 1,61,200 | 10,000 | 1,66,400 |
| 20 Sept | 1905.75 | 39.65 | -4.25 | 1,40,400 | 51,200 | 1,56,400 |
| 19 Sept | 1894.20 | 43.9 | -6.60 | 82,000 | 10,800 | 1,05,200 |
| 18 Sept | 1892.15 | 50.5 | 21.90 | 1,18,800 | 38,400 | 94,000 |
| 17 Sept | 1952.55 | 28.6 | -1.10 | 31,600 | 18,000 | 55,200 |
| 16 Sept | 1950.25 | 29.7 | -1.30 | 8,800 | 4,800 | 36,800 |
| 13 Sept | 1944.10 | 31 | -1.05 | 39,200 | 24,000 | 31,600 |
| 12 Sept | 1950.45 | 32.05 | -5.50 | 12,400 | 400 | 7,600 |
| 11 Sept | 1910.15 | 37.55 | 2.50 | 4,000 | 2,000 | 6,800 |
| 10 Sept | 1912.30 | 35.05 | -9.95 | 3,200 | 2,000 | 4,400 |
| 9 Sept | 1894.65 | 45 | 0.00 | 0 | 1,600 | 0 |
| 6 Sept | 1901.85 | 45 | 7.00 | 1,600 | 1,200 | 2,000 |
| 5 Sept | 1933.15 | 38 | -6.50 | 400 | 0 | 1,200 |
| 4 Sept | 1922.45 | 44.5 | -3.20 | 2,400 | 1,600 | 1,600 |
| 3 Sept | 1941.25 | 47.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1964.50 | 47.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1943.70 | 47.7 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1860 expiring on 31OCT2024
Delta for 1860 PE is -
Historical price for 1860 PE is as follows
On 18 Oct INFY was trading at 1893.15. The strike last trading price was 18.7, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 1101600
On 17 Oct INFY was trading at 1968.10. The strike last trading price was 12.65, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 258000 which increased total open position to 1090400
On 16 Oct INFY was trading at 1920.10. The strike last trading price was 21.9, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 107600 which increased total open position to 830000
On 15 Oct INFY was trading at 1959.30. The strike last trading price was 13.2, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 722800
On 14 Oct INFY was trading at 1958.90. The strike last trading price was 11.75, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 62800 which increased total open position to 691200
On 11 Oct INFY was trading at 1935.10. The strike last trading price was 22.1, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 84800 which increased total open position to 633600
On 10 Oct INFY was trading at 1919.00. The strike last trading price was 34.6, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 551200
On 9 Oct INFY was trading at 1952.75. The strike last trading price was 20.15, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 80800 which increased total open position to 603600
On 8 Oct INFY was trading at 1948.55. The strike last trading price was 24.2, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 526400
On 7 Oct INFY was trading at 1934.30. The strike last trading price was 28.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 535200
On 4 Oct INFY was trading at 1918.15. The strike last trading price was 30.45, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 536400
On 3 Oct INFY was trading at 1893.40. The strike last trading price was 44.5, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -35600 which decreased total open position to 508400
On 1 Oct INFY was trading at 1904.35. The strike last trading price was 35.45, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by 127200 which increased total open position to 545200
On 30 Sept INFY was trading at 1875.60. The strike last trading price was 53.15, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by 69200 which increased total open position to 420000
On 27 Sept INFY was trading at 1906.75. The strike last trading price was 41.85, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 350400
On 26 Sept INFY was trading at 1900.25. The strike last trading price was 51.95, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 150800 which increased total open position to 346000
On 25 Sept INFY was trading at 1895.30. The strike last trading price was 47.9, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 195200
On 24 Sept INFY was trading at 1898.60. The strike last trading price was 44.45, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 174400
On 23 Sept INFY was trading at 1896.45. The strike last trading price was 47.5, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 166400
On 20 Sept INFY was trading at 1905.75. The strike last trading price was 39.65, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 156400
On 19 Sept INFY was trading at 1894.20. The strike last trading price was 43.9, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 105200
On 18 Sept INFY was trading at 1892.15. The strike last trading price was 50.5, which was 21.90 higher than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 94000
On 17 Sept INFY was trading at 1952.55. The strike last trading price was 28.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 55200
On 16 Sept INFY was trading at 1950.25. The strike last trading price was 29.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 36800
On 13 Sept INFY was trading at 1944.10. The strike last trading price was 31, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 31600
On 12 Sept INFY was trading at 1950.45. The strike last trading price was 32.05, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 7600
On 11 Sept INFY was trading at 1910.15. The strike last trading price was 37.55, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 6800
On 10 Sept INFY was trading at 1912.30. The strike last trading price was 35.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4400
On 9 Sept INFY was trading at 1894.65. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 45, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2000
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 38, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 44.5, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 47.7, 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 47.7, 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 Aug INFY was trading at 1943.70. The strike last trading price was 47.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
