INFY
Infosys Limited
Historical option data for INFY
06 Sep 2024 04:10 PM IST
| INFY 1880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1901.85 | 54.4 | -22.80 | 3,04,000 | 5,200 | 1,73,600 | ||||
| 5 Sept | 1933.15 | 77.2 | 11.70 | 88,800 | 400 | 1,69,200 | ||||
| 4 Sept | 1922.45 | 65.5 | -19.50 | 2,66,800 | -34,000 | 1,68,800 | ||||
| 3 Sept | 1941.25 | 85 | -17.00 | 93,600 | -9,200 | 2,02,400 | ||||
| 2 Sept | 1964.50 | 102 | 6.30 | 61,200 | 14,400 | 2,11,200 | ||||
| 30 Aug | 1943.70 | 95.7 | 14.20 | 1,20,800 | 19,600 | 1,97,600 | ||||
| 29 Aug | 1933.35 | 81.5 | -9.45 | 1,01,200 | -8,000 | 1,78,800 | ||||
| 28 Aug | 1939.10 | 90.95 | 31.40 | 3,58,800 | 26,400 | 1,88,000 | ||||
| 27 Aug | 1900.10 | 59.55 | 10.55 | 5,58,800 | -9,600 | 1,61,600 | ||||
| 26 Aug | 1876.15 | 49 | 6.20 | 3,81,200 | 70,400 | 1,66,400 | ||||
| 23 Aug | 1862.10 | 42.8 | -6.25 | 1,12,000 | 18,000 | 96,400 | ||||
| 22 Aug | 1880.25 | 49.05 | 5.35 | 99,200 | 11,200 | 78,400 | ||||
| 21 Aug | 1872.70 | 43.7 | -2.20 | 64,400 | 13,600 | 67,200 | ||||
| 20 Aug | 1872.20 | 45.9 | 2.65 | 70,400 | 26,400 | 53,200 | ||||
| 19 Aug | 1864.80 | 43.25 | 0.30 | 34,400 | 8,000 | 27,200 | ||||
| 16 Aug | 1858.95 | 42.95 | 15.90 | 48,800 | -1,200 | 18,800 | ||||
| 14 Aug | 1823.25 | 27.05 | 3.15 | 16,400 | 12,000 | 18,800 | ||||
| 13 Aug | 1797.45 | 23.9 | -0.15 | 1,200 | 400 | 7,200 | ||||
| 12 Aug | 1797.40 | 24.05 | 4.05 | 5,200 | 400 | 6,000 | ||||
| 9 Aug | 1770.75 | 20 | 5.20 | 1,600 | 0 | 6,000 | ||||
| 8 Aug | 1743.15 | 14.8 | -23.30 | 3,200 | -400 | 5,600 | ||||
|
|
||||||||||
| 7 Aug | 1791.65 | 38.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1751.10 | 38.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1751.90 | 38.1 | 0.00 | 0 | 400 | 0 | ||||
| 2 Aug | 1821.20 | 38.1 | -15.45 | 4,400 | 400 | 6,000 | ||||
| 1 Aug | 1852.60 | 53.55 | -7.35 | 12,000 | 4,000 | 5,600 | ||||
| 31 Jul | 1868.25 | 60.9 | -3.20 | 1,200 | 0 | 800 | ||||
| 30 Jul | 1877.15 | 64.1 | -1.40 | 1,200 | 800 | 800 | ||||
| 29 Jul | 1871.10 | 65.5 | 50.60 | 400 | 0 | 0 | ||||
| 26 Jul | 1878.90 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 1824.85 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1833.95 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1836.90 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 1810.85 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 1792.95 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1758.05 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1726.05 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1707.05 | 14.9 | 0 | 0 | 0 | |||||
For Infosys Limited - strike price 1880 expiring on 26SEP2024
Delta for 1880 CE is -
Historical price for 1880 CE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 54.4, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 173600
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 77.2, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 169200
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 65.5, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 168800
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 85, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 202400
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 102, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 211200
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 95.7, which was 14.20 higher than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 197600
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 81.5, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 178800
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 90.95, which was 31.40 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 188000
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 59.55, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 161600
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 49, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 166400
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 42.8, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 96400
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 49.05, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 78400
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 43.7, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 67200
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 45.9, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 53200
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 43.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 27200
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 42.95, which was 15.90 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 18800
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 27.05, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 18800
On 13 Aug INFY was trading at 1797.45. The strike last trading price was 23.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 7200
On 12 Aug INFY was trading at 1797.40. The strike last trading price was 24.05, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 6000
On 9 Aug INFY was trading at 1770.75. The strike last trading price was 20, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 8 Aug INFY was trading at 1743.15. The strike last trading price was 14.8, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 5600
On 7 Aug INFY was trading at 1791.65. The strike last trading price was 38.1, 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 38.1, 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 38.1, 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 38.1, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 6000
On 1 Aug INFY was trading at 1852.60. The strike last trading price was 53.55, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 5600
On 31 Jul INFY was trading at 1868.25. The strike last trading price was 60.9, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 30 Jul INFY was trading at 1877.15. The strike last trading price was 64.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 29 Jul INFY was trading at 1871.10. The strike last trading price was 65.5, which was 50.60 higher 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 14.9, 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 25 Jul INFY was trading at 1824.85. The strike last trading price was 14.9, 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 24 Jul INFY was trading at 1833.95. The strike last trading price was 14.9, 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 23 Jul INFY was trading at 1836.90. The strike last trading price was 14.9, 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 22 Jul INFY was trading at 1810.85. The strike last trading price was 14.9, 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 19 Jul INFY was trading at 1792.95. The strike last trading price was 14.9, 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 18 Jul INFY was trading at 1758.05. The strike last trading price was 14.9, 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 16 Jul INFY was trading at 1726.05. The strike last trading price was 14.9, 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 15 Jul INFY was trading at 1707.05. The strike last trading price was 14.9, 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 1880 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1901.85 | 24.4 | 9.70 | 11,74,000 | -14,400 | 4,09,200 |
| 5 Sept | 1933.15 | 14.7 | -4.95 | 4,93,600 | 29,600 | 4,22,400 |
| 4 Sept | 1922.45 | 19.65 | 5.20 | 13,30,400 | -31,600 | 3,98,400 |
| 3 Sept | 1941.25 | 14.45 | 1.20 | 5,85,200 | -40,400 | 4,30,800 |
| 2 Sept | 1964.50 | 13.25 | -1.95 | 9,55,600 | 35,600 | 4,72,400 |
| 30 Aug | 1943.70 | 15.2 | -7.50 | 8,67,600 | 1,10,000 | 4,34,400 |
| 29 Aug | 1933.35 | 22.7 | 2.10 | 10,06,800 | -24,800 | 3,28,800 |
| 28 Aug | 1939.10 | 20.6 | -11.60 | 9,43,200 | 1,16,000 | 3,53,600 |
| 27 Aug | 1900.10 | 32.2 | -6.15 | 4,42,800 | 1,09,200 | 2,38,000 |
| 26 Aug | 1876.15 | 38.35 | -5.50 | 2,20,000 | 41,600 | 1,30,000 |
| 23 Aug | 1862.10 | 43.85 | 4.40 | 1,22,400 | 1,200 | 89,200 |
| 22 Aug | 1880.25 | 39.45 | -2.00 | 95,200 | 16,400 | 86,400 |
| 21 Aug | 1872.70 | 41.45 | -0.25 | 59,200 | 15,200 | 69,600 |
| 20 Aug | 1872.20 | 41.7 | -7.75 | 87,200 | 50,800 | 54,400 |
| 19 Aug | 1864.80 | 49.45 | -238.15 | 5,200 | 3,200 | 3,200 |
| 16 Aug | 1858.95 | 287.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1823.25 | 287.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1797.45 | 287.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1797.40 | 287.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1770.75 | 287.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1743.15 | 287.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1791.65 | 287.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1751.10 | 287.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1751.90 | 287.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1821.20 | 287.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1852.60 | 287.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1868.25 | 287.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1877.15 | 287.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1871.10 | 287.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1878.90 | 287.6 | 287.60 | 0 | 0 | 0 |
| 25 Jul | 1824.85 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1833.95 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1836.90 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 1810.85 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1792.95 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1758.05 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1726.05 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1707.05 | 0 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1880 expiring on 26SEP2024
Delta for 1880 PE is -
Historical price for 1880 PE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 24.4, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 409200
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 14.7, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 422400
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 19.65, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -31600 which decreased total open position to 398400
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 14.45, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -40400 which decreased total open position to 430800
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 13.25, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 35600 which increased total open position to 472400
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 15.2, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 434400
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 22.7, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -24800 which decreased total open position to 328800
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 20.6, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 116000 which increased total open position to 353600
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 32.2, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 109200 which increased total open position to 238000
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 38.35, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 130000
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 43.85, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 89200
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 39.45, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 86400
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 41.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 69600
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 41.7, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 50800 which increased total open position to 54400
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 49.45, which was -238.15 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 287.6, 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 14 Aug INFY was trading at 1823.25. The strike last trading price was 287.6, 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 Aug INFY was trading at 1797.45. The strike last trading price was 287.6, 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 287.6, 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 287.6, 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 287.6, 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 287.6, 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 287.6, 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 287.6, 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 Aug INFY was trading at 1821.20. The strike last trading price was 287.6, 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 287.6, 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 287.6, 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 287.6, 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 287.6, 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 287.6, which was 287.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul INFY was trading at 1824.85. The strike last trading price was 0, 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 24 Jul INFY was trading at 1833.95. The strike last trading price was 0, 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 23 Jul INFY was trading at 1836.90. The strike last trading price was 0, 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 22 Jul INFY was trading at 1810.85. The strike last trading price was 0, 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 Jul INFY was trading at 1792.95. The strike last trading price was 0, 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 18 Jul INFY was trading at 1758.05. The strike last trading price was 0, 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 Jul INFY was trading at 1726.05. The strike last trading price was 0, 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 15 Jul INFY was trading at 1707.05. 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