INFY
Infosys Limited
Historical option data for INFY
16 Sep 2024 04:10 PM IST
| INFY 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1950.25 | 93.8 | 2.00 | 28,000 | -7,600 | 1,16,800 | ||||
| 13 Sept | 1944.10 | 91.8 | 0.45 | 22,000 | -5,200 | 1,24,000 | ||||
| 12 Sept | 1950.45 | 91.35 | 23.15 | 78,800 | 5,200 | 1,29,600 | ||||
| 11 Sept | 1910.15 | 68.2 | -2.80 | 74,400 | -8,800 | 1,24,400 | ||||
| 10 Sept | 1912.30 | 71 | 7.65 | 1,78,000 | 11,600 | 1,33,200 | ||||
| 9 Sept | 1894.65 | 63.35 | -5.40 | 99,600 | 16,400 | 1,20,800 | ||||
| 6 Sept | 1901.85 | 68.75 | -24.35 | 98,400 | -15,600 | 1,04,400 | ||||
| 5 Sept | 1933.15 | 93.1 | 14.10 | 26,800 | 6,800 | 1,20,400 | ||||
| 4 Sept | 1922.45 | 79 | -20.60 | 1,44,800 | -2,400 | 1,14,400 | ||||
| 3 Sept | 1941.25 | 99.6 | -21.40 | 22,400 | -400 | 1,16,800 | ||||
| 2 Sept | 1964.50 | 121 | 9.00 | 15,600 | -2,800 | 1,17,200 | ||||
| 30 Aug | 1943.70 | 112 | 16.55 | 44,400 | 6,000 | 1,20,000 | ||||
| 29 Aug | 1933.35 | 95.45 | -5.85 | 54,400 | -4,000 | 1,15,200 | ||||
| 28 Aug | 1939.10 | 101.3 | 29.25 | 2,20,000 | -10,400 | 1,19,200 | ||||
| 27 Aug | 1900.10 | 72.05 | 11.75 | 2,38,400 | -9,600 | 1,30,400 | ||||
| 26 Aug | 1876.15 | 60.3 | 6.60 | 2,35,200 | 37,600 | 1,38,800 | ||||
| 23 Aug | 1862.10 | 53.7 | -6.30 | 1,50,400 | 16,000 | 1,01,600 | ||||
| 22 Aug | 1880.25 | 60 | 3.95 | 74,800 | 400 | 85,200 | ||||
| 21 Aug | 1872.70 | 56.05 | -1.20 | 44,800 | 8,400 | 84,800 | ||||
| 20 Aug | 1872.20 | 57.25 | 3.30 | 87,200 | 14,800 | 76,400 | ||||
| 19 Aug | 1864.80 | 53.95 | 0.45 | 51,600 | 12,400 | 61,600 | ||||
| 16 Aug | 1858.95 | 53.5 | 16.55 | 86,400 | 31,600 | 49,200 | ||||
| 14 Aug | 1823.25 | 36.95 | 7.45 | 13,200 | 6,000 | 16,800 | ||||
| 13 Aug | 1797.45 | 29.5 | -1.30 | 6,400 | 2,800 | 10,400 | ||||
| 12 Aug | 1797.40 | 30.8 | 6.00 | 2,800 | 2,000 | 7,600 | ||||
| 9 Aug | 1770.75 | 24.8 | 5.05 | 5,600 | 3,200 | 6,000 | ||||
|
|
||||||||||
| 8 Aug | 1743.15 | 19.75 | -7.25 | 800 | 0 | 2,400 | ||||
| 7 Aug | 1791.65 | 27 | -2.95 | 1,600 | 0 | 1,200 | ||||
| 6 Aug | 1751.10 | 29.95 | -18.05 | 800 | 400 | 1,200 | ||||
| 5 Aug | 1751.90 | 48 | 0.00 | 0 | 400 | 0 | ||||
| 2 Aug | 1821.20 | 48 | -15.00 | 400 | 0 | 400 | ||||
| 1 Aug | 1852.60 | 63 | -15.65 | 800 | 400 | 400 | ||||
| 31 Jul | 1868.25 | 78.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1877.15 | 78.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1871.10 | 78.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1878.90 | 78.65 | 0 | 0 | 0 | |||||
For Infosys Limited - strike price 1860 expiring on 26SEP2024
Delta for 1860 CE is -
Historical price for 1860 CE is as follows
On 16 Sept INFY was trading at 1950.25. The strike last trading price was 93.8, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 116800
On 13 Sept INFY was trading at 1944.10. The strike last trading price was 91.8, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 124000
On 12 Sept INFY was trading at 1950.45. The strike last trading price was 91.35, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 129600
On 11 Sept INFY was trading at 1910.15. The strike last trading price was 68.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 124400
On 10 Sept INFY was trading at 1912.30. The strike last trading price was 71, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 133200
On 9 Sept INFY was trading at 1894.65. The strike last trading price was 63.35, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 120800
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 68.75, which was -24.35 lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 104400
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 93.1, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 120400
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 79, which was -20.60 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 114400
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 99.6, which was -21.40 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 116800
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 121, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 117200
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 112, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 120000
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 95.45, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 115200
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 101.3, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 119200
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 72.05, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 130400
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 60.3, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 138800
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 53.7, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 101600
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 60, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 85200
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 56.05, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 84800
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 57.25, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 76400
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 53.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 61600
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 53.5, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by 31600 which increased total open position to 49200
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 36.95, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 16800
On 13 Aug INFY was trading at 1797.45. The strike last trading price was 29.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 10400
On 12 Aug INFY was trading at 1797.40. The strike last trading price was 30.8, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 7600
On 9 Aug INFY was trading at 1770.75. The strike last trading price was 24.8, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 6000
On 8 Aug INFY was trading at 1743.15. The strike last trading price was 19.75, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 7 Aug INFY was trading at 1791.65. The strike last trading price was 27, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 6 Aug INFY was trading at 1751.10. The strike last trading price was 29.95, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 5 Aug INFY was trading at 1751.90. The strike last trading price was 48, 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 2 Aug INFY was trading at 1821.20. The strike last trading price was 48, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 1 Aug INFY was trading at 1852.60. The strike last trading price was 63, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 31 Jul INFY was trading at 1868.25. The strike last trading price was 78.65, 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 78.65, 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 78.65, 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 78.65, 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 |
| 16 Sept | 1950.25 | 3.35 | -1.05 | 5,58,000 | 16,400 | 6,10,800 |
| 13 Sept | 1944.10 | 4.4 | -0.40 | 8,50,400 | -58,400 | 5,96,800 |
| 12 Sept | 1950.45 | 4.8 | -5.45 | 24,63,200 | -42,000 | 6,56,400 |
| 11 Sept | 1910.15 | 10.25 | 0.75 | 16,98,000 | 2,00,400 | 7,03,600 |
| 10 Sept | 1912.30 | 9.5 | -5.70 | 16,12,800 | -1,200 | 5,11,600 |
| 9 Sept | 1894.65 | 15.2 | -3.00 | 12,24,000 | 30,800 | 5,13,600 |
| 6 Sept | 1901.85 | 18.2 | 7.25 | 13,68,400 | -35,200 | 4,83,600 |
| 5 Sept | 1933.15 | 10.95 | -3.90 | 4,35,200 | 10,800 | 5,19,600 |
| 4 Sept | 1922.45 | 14.85 | 3.85 | 10,41,200 | 5,200 | 5,11,600 |
| 3 Sept | 1941.25 | 11 | 0.80 | 4,82,000 | -2,800 | 5,06,400 |
| 2 Sept | 1964.50 | 10.2 | -1.70 | 6,98,000 | 51,200 | 5,08,800 |
| 30 Aug | 1943.70 | 11.9 | -6.10 | 7,54,800 | 58,800 | 4,54,800 |
| 29 Aug | 1933.35 | 18 | 1.80 | 7,72,400 | -16,800 | 4,01,600 |
| 28 Aug | 1939.10 | 16.2 | -9.20 | 9,58,800 | 1,90,000 | 4,15,600 |
| 27 Aug | 1900.10 | 25.4 | -4.95 | 3,10,000 | 80,800 | 2,25,600 |
| 26 Aug | 1876.15 | 30.35 | -4.65 | 2,82,800 | 25,200 | 1,44,800 |
| 23 Aug | 1862.10 | 35 | 3.90 | 2,30,800 | 36,800 | 1,19,600 |
| 22 Aug | 1880.25 | 31.1 | -1.70 | 1,11,600 | 16,400 | 82,800 |
| 21 Aug | 1872.70 | 32.8 | -0.50 | 54,800 | 15,600 | 66,400 |
| 20 Aug | 1872.20 | 33.3 | -7.05 | 86,000 | 18,800 | 51,200 |
| 19 Aug | 1864.80 | 40.35 | -2.90 | 43,600 | 21,600 | 32,400 |
| 16 Aug | 1858.95 | 43.25 | -19.75 | 22,000 | 8,800 | 10,000 |
| 14 Aug | 1823.25 | 63 | -4.00 | 2,400 | 1,200 | 1,600 |
| 13 Aug | 1797.45 | 67 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1797.40 | 67 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1770.75 | 67 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1743.15 | 67 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1791.65 | 67 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1751.10 | 67 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1751.90 | 67 | 0.00 | 0 | 400 | 0 |
| 2 Aug | 1821.20 | 67 | -23.55 | 400 | 0 | 0 |
| 1 Aug | 1852.60 | 90.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1868.25 | 90.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1877.15 | 90.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1871.10 | 90.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1878.90 | 90.55 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1860 expiring on 26SEP2024
Delta for 1860 PE is -
Historical price for 1860 PE is as follows
On 16 Sept INFY was trading at 1950.25. The strike last trading price was 3.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 610800
On 13 Sept INFY was trading at 1944.10. The strike last trading price was 4.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -58400 which decreased total open position to 596800
On 12 Sept INFY was trading at 1950.45. The strike last trading price was 4.8, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 656400
On 11 Sept INFY was trading at 1910.15. The strike last trading price was 10.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 200400 which increased total open position to 703600
On 10 Sept INFY was trading at 1912.30. The strike last trading price was 9.5, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 511600
On 9 Sept INFY was trading at 1894.65. The strike last trading price was 15.2, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 513600
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 18.2, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by -35200 which decreased total open position to 483600
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 10.95, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 519600
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 14.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 511600
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 11, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 506400
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 10.2, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 508800
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 11.9, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 454800
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 18, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 401600
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 16.2, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 190000 which increased total open position to 415600
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 25.4, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 80800 which increased total open position to 225600
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 30.35, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 144800
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 35, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 119600
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 31.1, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 82800
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 32.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 66400
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 33.3, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 51200
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 40.35, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 32400
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 43.25, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 10000
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 63, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1600
On 13 Aug INFY was trading at 1797.45. The strike last trading price was 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 2 Aug INFY was trading at 1821.20. The strike last trading price was 67, which was -23.55 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 90.55, 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 90.55, 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 90.55, 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 90.55, 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 90.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0