INFY
Infosys Limited
Historical option data for INFY
20 Dec 2024 04:10 PM IST
| INFY 26DEC2024 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 1922.15 | 68.75 | -27.40 | - | 220 | -95 | 517 | |||
| 19 Dec | 1946.20 | 96.15 | -26.10 | 28.70 | 280 | -118 | 619 | |||
| 18 Dec | 1979.15 | 122.25 | -1.85 | - | 36 | -20 | 738 | |||
| 17 Dec | 1976.60 | 124.1 | -3.90 | 32.84 | 42 | -27 | 759 | |||
| 16 Dec | 1980.05 | 128 | -16.20 | 28.92 | 18 | -4 | 793 | |||
| 13 Dec | 1999.70 | 144.2 | 13.25 | - | 30 | -7 | 797 | |||
| 12 Dec | 1987.00 | 130.95 | 12.45 | - | 108 | -2 | 804 | |||
| 11 Dec | 1974.15 | 118.5 | 18.55 | 22.14 | 66 | -2 | 807 | |||
| 10 Dec | 1948.55 | 99.95 | 15.30 | 20.30 | 162 | 15 | 809 | |||
| 9 Dec | 1923.65 | 84.65 | 6.30 | 21.17 | 689 | -36 | 795 | |||
| 6 Dec | 1922.40 | 78.35 | -11.40 | 18.64 | 71 | -5 | 830 | |||
| 5 Dec | 1934.85 | 89.75 | 30.25 | 17.37 | 1,010 | 14 | 831 | |||
| 4 Dec | 1889.25 | 59.5 | 1.70 | 18.34 | 1,917 | -88 | 821 | |||
| 3 Dec | 1892.10 | 57.8 | 1.80 | 17.54 | 2,092 | -401 | 919 | |||
| 2 Dec | 1879.80 | 56 | 6.70 | 20.69 | 5,176 | -168 | 1,323 | |||
| 29 Nov | 1857.85 | 49.3 | -3.35 | 21.77 | 5,326 | 429 | 1,493 | |||
| 28 Nov | 1856.65 | 52.65 | -45.95 | 21.99 | 3,750 | 840 | 1,062 | |||
| 27 Nov | 1924.50 | 98.6 | 4.05 | 22.09 | 238 | 63 | 223 | |||
| 26 Nov | 1924.15 | 94.55 | 17.95 | 22.13 | 124 | -23 | 161 | |||
| 25 Nov | 1889.70 | 76.6 | 3.10 | 22.93 | 475 | 48 | 184 | |||
| 22 Nov | 1902.25 | 73.5 | 35.30 | 20.53 | 1,066 | 24 | 160 | |||
| 21 Nov | 1834.05 | 38.2 | 1.70 | 18.59 | 235 | 8 | 135 | |||
| 20 Nov | 1824.75 | 36.5 | 0.00 | 19.45 | 247 | 77 | 129 | |||
| 19 Nov | 1824.75 | 36.5 | 4.95 | 19.45 | 247 | 79 | 129 | |||
| 18 Nov | 1811.45 | 31.55 | -22.45 | 18.36 | 110 | 30 | 50 | |||
| 14 Nov | 1864.55 | 54 | -3.45 | 15.75 | 21 | 11 | 20 | |||
| 13 Nov | 1868.40 | 57.45 | -1.05 | 15.84 | 5 | 4 | 10 | |||
| 12 Nov | 1868.80 | 58.5 | 1.35 | 17.93 | 14 | 2 | 5 | |||
| 11 Nov | 1860.10 | 57.15 | 13.95 | 17.54 | 5 | 4 | 4 | |||
| 8 Nov | 1829.95 | 43.2 | 0.00 | 0.46 | 0 | 0 | 0 | |||
| 7 Nov | 1803.05 | 43.2 | 0.00 | 1.39 | 0 | 0 | 0 | |||
| 6 Nov | 1823.70 | 43.2 | 0.00 | 0.63 | 0 | 0 | 0 | |||
| 5 Nov | 1754.20 | 43.2 | 0.00 | 3.19 | 0 | 0 | 0 | |||
| 4 Nov | 1763.65 | 43.2 | 43.20 | 2.92 | 0 | 0 | 0 | |||
| 1 Nov | 1760.85 | 0 | 2.75 | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1860 expiring on 26DEC2024
Delta for 1860 CE is -
Historical price for 1860 CE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 68.75, which was -27.40 lower than the previous day. The implied volatity was -, the open interest changed by -95 which decreased total open position to 517
On 19 Dec INFY was trading at 1946.20. The strike last trading price was 96.15, which was -26.10 lower than the previous day. The implied volatity was 28.70, the open interest changed by -118 which decreased total open position to 619
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 122.25, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 738
On 17 Dec INFY was trading at 1976.60. The strike last trading price was 124.1, which was -3.90 lower than the previous day. The implied volatity was 32.84, the open interest changed by -27 which decreased total open position to 759
On 16 Dec INFY was trading at 1980.05. The strike last trading price was 128, which was -16.20 lower than the previous day. The implied volatity was 28.92, the open interest changed by -4 which decreased total open position to 793
On 13 Dec INFY was trading at 1999.70. The strike last trading price was 144.2, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 797
On 12 Dec INFY was trading at 1987.00. The strike last trading price was 130.95, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 804
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 118.5, which was 18.55 higher than the previous day. The implied volatity was 22.14, the open interest changed by -2 which decreased total open position to 807
On 10 Dec INFY was trading at 1948.55. The strike last trading price was 99.95, which was 15.30 higher than the previous day. The implied volatity was 20.30, the open interest changed by 15 which increased total open position to 809
On 9 Dec INFY was trading at 1923.65. The strike last trading price was 84.65, which was 6.30 higher than the previous day. The implied volatity was 21.17, the open interest changed by -36 which decreased total open position to 795
On 6 Dec INFY was trading at 1922.40. The strike last trading price was 78.35, which was -11.40 lower than the previous day. The implied volatity was 18.64, the open interest changed by -5 which decreased total open position to 830
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 89.75, which was 30.25 higher than the previous day. The implied volatity was 17.37, the open interest changed by 14 which increased total open position to 831
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 59.5, which was 1.70 higher than the previous day. The implied volatity was 18.34, the open interest changed by -88 which decreased total open position to 821
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 57.8, which was 1.80 higher than the previous day. The implied volatity was 17.54, the open interest changed by -401 which decreased total open position to 919
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 56, which was 6.70 higher than the previous day. The implied volatity was 20.69, the open interest changed by -168 which decreased total open position to 1323
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 49.3, which was -3.35 lower than the previous day. The implied volatity was 21.77, the open interest changed by 429 which increased total open position to 1493
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 52.65, which was -45.95 lower than the previous day. The implied volatity was 21.99, the open interest changed by 840 which increased total open position to 1062
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 98.6, which was 4.05 higher than the previous day. The implied volatity was 22.09, the open interest changed by 63 which increased total open position to 223
On 26 Nov INFY was trading at 1924.15. The strike last trading price was 94.55, which was 17.95 higher than the previous day. The implied volatity was 22.13, the open interest changed by -23 which decreased total open position to 161
On 25 Nov INFY was trading at 1889.70. The strike last trading price was 76.6, which was 3.10 higher than the previous day. The implied volatity was 22.93, the open interest changed by 48 which increased total open position to 184
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 73.5, which was 35.30 higher than the previous day. The implied volatity was 20.53, the open interest changed by 24 which increased total open position to 160
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 38.2, which was 1.70 higher than the previous day. The implied volatity was 18.59, the open interest changed by 8 which increased total open position to 135
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 36.5, which was 0.00 lower than the previous day. The implied volatity was 19.45, the open interest changed by 77 which increased total open position to 129
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 36.5, which was 4.95 higher than the previous day. The implied volatity was 19.45, the open interest changed by 79 which increased total open position to 129
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 31.55, which was -22.45 lower than the previous day. The implied volatity was 18.36, the open interest changed by 30 which increased total open position to 50
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 54, which was -3.45 lower than the previous day. The implied volatity was 15.75, the open interest changed by 11 which increased total open position to 20
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 57.45, which was -1.05 lower than the previous day. The implied volatity was 15.84, the open interest changed by 4 which increased total open position to 10
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 58.5, which was 1.35 higher than the previous day. The implied volatity was 17.93, the open interest changed by 2 which increased total open position to 5
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 57.15, which was 13.95 higher than the previous day. The implied volatity was 17.54, the open interest changed by 4 which increased total open position to 4
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 43.2, which was 0.00 lower than the previous day. The implied volatity was 0.46, 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 43.2, which was 0.00 lower than the previous day. The implied volatity was 1.39, 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 43.2, which was 0.00 lower than the previous day. The implied volatity was 0.63, 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 43.2, which was 0.00 lower than the previous day. The implied volatity was 3.19, 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 43.2, which was 43.20 higher than the previous day. The implied volatity was 2.92, 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 2.75, the open interest changed by 0 which decreased total open position to 0
| INFY 26DEC2024 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.47
Theta: -0.89
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1922.15 | 3.3 | -0.15 | 24.31 | 5,419 | -151 | 1,655 |
| 19 Dec | 1946.20 | 3.45 | 0.50 | 27.38 | 4,659 | -421 | 1,791 |
| 18 Dec | 1979.15 | 2.95 | 0.05 | 30.32 | 1,056 | 24 | 2,225 |
| 17 Dec | 1976.60 | 2.9 | 0.10 | 27.72 | 1,844 | -64 | 2,206 |
| 16 Dec | 1980.05 | 2.8 | 0.15 | 27.00 | 1,264 | -35 | 2,278 |
| 13 Dec | 1999.70 | 2.65 | -0.10 | 26.30 | 3,467 | -306 | 2,317 |
| 12 Dec | 1987.00 | 2.75 | -1.75 | 23.80 | 2,871 | 163 | 2,631 |
| 11 Dec | 1974.15 | 4.5 | -2.50 | 23.54 | 2,722 | 85 | 2,475 |
| 10 Dec | 1948.55 | 7 | -4.25 | 22.96 | 2,963 | 20 | 2,402 |
| 9 Dec | 1923.65 | 11.25 | -2.40 | 23.09 | 2,323 | 220 | 2,421 |
| 6 Dec | 1922.40 | 13.65 | 1.45 | 22.06 | 1,854 | -13 | 2,204 |
| 5 Dec | 1934.85 | 12.2 | -10.30 | 23.09 | 5,546 | 660 | 2,213 |
| 4 Dec | 1889.25 | 22.5 | -0.20 | 22.10 | 4,018 | 29 | 1,553 |
| 3 Dec | 1892.10 | 22.7 | -7.50 | 21.45 | 3,326 | 19 | 1,534 |
| 2 Dec | 1879.80 | 30.2 | -8.50 | 22.79 | 4,486 | 289 | 1,521 |
| 29 Nov | 1857.85 | 38.7 | -2.15 | 21.82 | 3,483 | 260 | 1,262 |
| 28 Nov | 1856.65 | 40.85 | 22.85 | 23.33 | 5,026 | 425 | 1,007 |
| 27 Nov | 1924.50 | 18 | -3.80 | 22.75 | 937 | 217 | 578 |
| 26 Nov | 1924.15 | 21.8 | -7.20 | 23.63 | 575 | 123 | 360 |
| 25 Nov | 1889.70 | 29 | -2.95 | 22.50 | 543 | 134 | 239 |
| 22 Nov | 1902.25 | 31.95 | -23.55 | 22.85 | 851 | 129 | 234 |
| 21 Nov | 1834.05 | 55.5 | -4.30 | 22.58 | 291 | -30 | 104 |
| 20 Nov | 1824.75 | 59.8 | 0.00 | 21.44 | 1,074 | 47 | 136 |
| 19 Nov | 1824.75 | 59.8 | -3.70 | 21.44 | 1,074 | 49 | 136 |
| 18 Nov | 1811.45 | 63.5 | 25.40 | 21.09 | 131 | 16 | 97 |
| 14 Nov | 1864.55 | 38.1 | -1.45 | 20.01 | 56 | 34 | 82 |
| 13 Nov | 1868.40 | 39.55 | 0.55 | 21.10 | 50 | 24 | 39 |
| 12 Nov | 1868.80 | 39 | -86.30 | 19.44 | 19 | 6 | 6 |
| 11 Nov | 1860.10 | 125.3 | 0.00 | 0.97 | 0 | 0 | 0 |
| 8 Nov | 1829.95 | 125.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1803.05 | 125.3 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1823.70 | 125.3 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1754.20 | 125.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1763.65 | 125.3 | 125.30 | - | 0 | 0 | 0 |
| 1 Nov | 1760.85 | 0 | - | 0 | 0 | 0 | |
For Infosys Limited - strike price 1860 expiring on 26DEC2024
Delta for 1860 PE is -0.11
Historical price for 1860 PE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 3.3, which was -0.15 lower than the previous day. The implied volatity was 24.31, the open interest changed by -151 which decreased total open position to 1655
On 19 Dec INFY was trading at 1946.20. The strike last trading price was 3.45, which was 0.50 higher than the previous day. The implied volatity was 27.38, the open interest changed by -421 which decreased total open position to 1791
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 2.95, which was 0.05 higher than the previous day. The implied volatity was 30.32, the open interest changed by 24 which increased total open position to 2225
On 17 Dec INFY was trading at 1976.60. The strike last trading price was 2.9, which was 0.10 higher than the previous day. The implied volatity was 27.72, the open interest changed by -64 which decreased total open position to 2206
On 16 Dec INFY was trading at 1980.05. The strike last trading price was 2.8, which was 0.15 higher than the previous day. The implied volatity was 27.00, the open interest changed by -35 which decreased total open position to 2278
On 13 Dec INFY was trading at 1999.70. The strike last trading price was 2.65, which was -0.10 lower than the previous day. The implied volatity was 26.30, the open interest changed by -306 which decreased total open position to 2317
On 12 Dec INFY was trading at 1987.00. The strike last trading price was 2.75, which was -1.75 lower than the previous day. The implied volatity was 23.80, the open interest changed by 163 which increased total open position to 2631
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 4.5, which was -2.50 lower than the previous day. The implied volatity was 23.54, the open interest changed by 85 which increased total open position to 2475
On 10 Dec INFY was trading at 1948.55. The strike last trading price was 7, which was -4.25 lower than the previous day. The implied volatity was 22.96, the open interest changed by 20 which increased total open position to 2402
On 9 Dec INFY was trading at 1923.65. The strike last trading price was 11.25, which was -2.40 lower than the previous day. The implied volatity was 23.09, the open interest changed by 220 which increased total open position to 2421
On 6 Dec INFY was trading at 1922.40. The strike last trading price was 13.65, which was 1.45 higher than the previous day. The implied volatity was 22.06, the open interest changed by -13 which decreased total open position to 2204
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 12.2, which was -10.30 lower than the previous day. The implied volatity was 23.09, the open interest changed by 660 which increased total open position to 2213
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 22.5, which was -0.20 lower than the previous day. The implied volatity was 22.10, the open interest changed by 29 which increased total open position to 1553
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 22.7, which was -7.50 lower than the previous day. The implied volatity was 21.45, the open interest changed by 19 which increased total open position to 1534
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 30.2, which was -8.50 lower than the previous day. The implied volatity was 22.79, the open interest changed by 289 which increased total open position to 1521
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 38.7, which was -2.15 lower than the previous day. The implied volatity was 21.82, the open interest changed by 260 which increased total open position to 1262
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 40.85, which was 22.85 higher than the previous day. The implied volatity was 23.33, the open interest changed by 425 which increased total open position to 1007
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 18, which was -3.80 lower than the previous day. The implied volatity was 22.75, the open interest changed by 217 which increased total open position to 578
On 26 Nov INFY was trading at 1924.15. The strike last trading price was 21.8, which was -7.20 lower than the previous day. The implied volatity was 23.63, the open interest changed by 123 which increased total open position to 360
On 25 Nov INFY was trading at 1889.70. The strike last trading price was 29, which was -2.95 lower than the previous day. The implied volatity was 22.50, the open interest changed by 134 which increased total open position to 239
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 31.95, which was -23.55 lower than the previous day. The implied volatity was 22.85, the open interest changed by 129 which increased total open position to 234
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 55.5, which was -4.30 lower than the previous day. The implied volatity was 22.58, the open interest changed by -30 which decreased total open position to 104
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 59.8, which was 0.00 lower than the previous day. The implied volatity was 21.44, the open interest changed by 47 which increased total open position to 136
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 59.8, which was -3.70 lower than the previous day. The implied volatity was 21.44, the open interest changed by 49 which increased total open position to 136
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 63.5, which was 25.40 higher than the previous day. The implied volatity was 21.09, the open interest changed by 16 which increased total open position to 97
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 38.1, which was -1.45 lower than the previous day. The implied volatity was 20.01, the open interest changed by 34 which increased total open position to 82
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 39.55, which was 0.55 higher than the previous day. The implied volatity was 21.10, the open interest changed by 24 which increased total open position to 39
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 39, which was -86.30 lower than the previous day. The implied volatity was 19.44, the open interest changed by 6 which increased total open position to 6
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 125.3, which was 0.00 lower than the previous day. The implied volatity was 0.97, 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 125.3, 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 7 Nov INFY was trading at 1803.05. The strike last trading price was 125.3, 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 Nov INFY was trading at 1823.70. The strike last trading price was 125.3, 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 Nov INFY was trading at 1754.20. The strike last trading price was 125.3, 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 Nov INFY was trading at 1763.65. The strike last trading price was 125.3, which was 125.30 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
