INFY
Infosys Limited
Historical option data for INFY
16 Sep 2024 04:10 PM IST
| INFY 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1950.25 | 57.75 | 1.60 | 3,51,200 | -11,600 | 5,38,000 | ||||
| 13 Sept | 1944.10 | 56.15 | -1.20 | 4,42,000 | -41,200 | 5,50,000 | ||||
| 12 Sept | 1950.45 | 57.35 | 18.55 | 22,62,000 | -1,42,400 | 5,92,800 | ||||
| 11 Sept | 1910.15 | 38.8 | -3.20 | 21,02,400 | 76,000 | 7,35,200 | ||||
| 10 Sept | 1912.30 | 42 | 4.40 | 30,85,600 | -1,19,200 | 6,62,400 | ||||
| 9 Sept | 1894.65 | 37.6 | -4.50 | 28,78,800 | 1,200 | 7,85,600 | ||||
| 6 Sept | 1901.85 | 42.1 | -19.85 | 26,14,800 | 2,07,600 | 7,84,800 | ||||
| 5 Sept | 1933.15 | 61.95 | 9.40 | 9,12,800 | -42,800 | 5,76,000 | ||||
| 4 Sept | 1922.45 | 52.55 | -17.20 | 20,74,000 | 85,600 | 6,18,000 | ||||
| 3 Sept | 1941.25 | 69.75 | -14.45 | 4,40,400 | -61,200 | 5,33,600 | ||||
| 2 Sept | 1964.50 | 84.2 | 1.95 | 7,42,400 | -66,800 | 5,96,000 | ||||
| 30 Aug | 1943.70 | 82.25 | 15.30 | 7,21,200 | -65,200 | 6,63,200 | ||||
| 29 Aug | 1933.35 | 66.95 | -9.25 | 13,40,800 | -12,000 | 7,28,800 | ||||
| 28 Aug | 1939.10 | 76.2 | 27.70 | 35,34,000 | -1,90,000 | 7,93,600 | ||||
| 27 Aug | 1900.10 | 48.5 | 9.40 | 23,96,000 | 3,05,600 | 9,84,400 | ||||
| 26 Aug | 1876.15 | 39.1 | 5.10 | 10,13,600 | 74,800 | 6,77,600 | ||||
| 23 Aug | 1862.10 | 34 | -4.90 | 4,68,000 | 56,800 | 6,02,000 | ||||
| 22 Aug | 1880.25 | 38.9 | 4.35 | 5,32,400 | 52,800 | 5,40,400 | ||||
| 21 Aug | 1872.70 | 34.55 | -1.35 | 2,50,000 | 73,200 | 4,87,200 | ||||
| 20 Aug | 1872.20 | 35.9 | 1.30 | 4,67,200 | 0 | 4,14,000 | ||||
| 19 Aug | 1864.80 | 34.6 | -0.50 | 2,81,600 | 57,200 | 4,13,600 | ||||
| 16 Aug | 1858.95 | 35.1 | 12.50 | 5,39,600 | 1,38,800 | 3,55,200 | ||||
| 14 Aug | 1823.25 | 22.6 | 1.60 | 2,69,200 | 42,400 | 2,13,600 | ||||
|
|
||||||||||
| 13 Aug | 1797.45 | 21 | 1.80 | 87,600 | 12,400 | 1,51,600 | ||||
| 12 Aug | 1797.40 | 19.2 | 4.20 | 60,000 | 13,200 | 1,39,600 | ||||
| 9 Aug | 1770.75 | 15 | 2.60 | 64,400 | -800 | 1,26,800 | ||||
| 8 Aug | 1743.15 | 12.4 | -10.35 | 82,800 | -400 | 1,34,000 | ||||
| 7 Aug | 1791.65 | 22.75 | 4.40 | 20,400 | 4,400 | 1,34,400 | ||||
| 6 Aug | 1751.10 | 18.35 | 0.55 | 80,800 | 16,400 | 1,29,600 | ||||
| 5 Aug | 1751.90 | 17.8 | -13.70 | 1,53,600 | 6,800 | 1,12,800 | ||||
| 2 Aug | 1821.20 | 31.5 | -12.50 | 56,400 | 1,200 | 1,06,800 | ||||
| 1 Aug | 1852.60 | 44 | -8.50 | 1,42,800 | 67,200 | 1,05,600 | ||||
| 31 Jul | 1868.25 | 52.5 | -2.50 | 9,600 | 4,000 | 38,000 | ||||
| 30 Jul | 1877.15 | 55 | -0.90 | 19,200 | 8,000 | 34,000 | ||||
| 29 Jul | 1871.10 | 55.9 | -1.85 | 33,200 | 9,200 | 26,000 | ||||
| 26 Jul | 1878.90 | 57.75 | 21,600 | 16,800 | 16,800 | |||||
For Infosys Limited - strike price 1900 expiring on 26SEP2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 16 Sept INFY was trading at 1950.25. The strike last trading price was 57.75, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -11600 which decreased total open position to 538000
On 13 Sept INFY was trading at 1944.10. The strike last trading price was 56.15, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -41200 which decreased total open position to 550000
On 12 Sept INFY was trading at 1950.45. The strike last trading price was 57.35, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by -142400 which decreased total open position to 592800
On 11 Sept INFY was trading at 1910.15. The strike last trading price was 38.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 735200
On 10 Sept INFY was trading at 1912.30. The strike last trading price was 42, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -119200 which decreased total open position to 662400
On 9 Sept INFY was trading at 1894.65. The strike last trading price was 37.6, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 785600
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 42.1, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 207600 which increased total open position to 784800
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 61.95, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by -42800 which decreased total open position to 576000
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 52.55, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by 85600 which increased total open position to 618000
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 69.75, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by -61200 which decreased total open position to 533600
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 84.2, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -66800 which decreased total open position to 596000
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 82.25, which was 15.30 higher than the previous day. The implied volatity was -, the open interest changed by -65200 which decreased total open position to 663200
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 66.95, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 728800
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 76.2, which was 27.70 higher than the previous day. The implied volatity was -, the open interest changed by -190000 which decreased total open position to 793600
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 48.5, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 305600 which increased total open position to 984400
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 39.1, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 74800 which increased total open position to 677600
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 34, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 602000
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 38.9, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 540400
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 34.55, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 73200 which increased total open position to 487200
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 35.9, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 414000
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 34.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 413600
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 35.1, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 138800 which increased total open position to 355200
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 22.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 213600
On 13 Aug INFY was trading at 1797.45. The strike last trading price was 21, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 151600
On 12 Aug INFY was trading at 1797.40. The strike last trading price was 19.2, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 139600
On 9 Aug INFY was trading at 1770.75. The strike last trading price was 15, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 126800
On 8 Aug INFY was trading at 1743.15. The strike last trading price was 12.4, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 134000
On 7 Aug INFY was trading at 1791.65. The strike last trading price was 22.75, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 134400
On 6 Aug INFY was trading at 1751.10. The strike last trading price was 18.35, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 129600
On 5 Aug INFY was trading at 1751.90. The strike last trading price was 17.8, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 112800
On 2 Aug INFY was trading at 1821.20. The strike last trading price was 31.5, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 106800
On 1 Aug INFY was trading at 1852.60. The strike last trading price was 44, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 105600
On 31 Jul INFY was trading at 1868.25. The strike last trading price was 52.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 38000
On 30 Jul INFY was trading at 1877.15. The strike last trading price was 55, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 34000
On 29 Jul INFY was trading at 1871.10. The strike last trading price was 55.9, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 26000
On 26 Jul INFY was trading at 1878.90. The strike last trading price was 57.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 16800
| INFY 1900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1950.25 | 7.3 | -1.60 | 17,49,200 | 76,800 | 14,92,000 |
| 13 Sept | 1944.10 | 8.9 | -0.90 | 21,91,600 | -81,600 | 14,10,800 |
| 12 Sept | 1950.45 | 9.8 | -10.95 | 39,40,400 | 1,42,400 | 14,92,000 |
| 11 Sept | 1910.15 | 20.75 | 1.35 | 34,64,400 | 6,800 | 13,54,800 |
| 10 Sept | 1912.30 | 19.4 | -8.50 | 42,10,800 | 71,200 | 13,56,000 |
| 9 Sept | 1894.65 | 27.9 | -3.90 | 39,89,600 | 30,400 | 12,88,000 |
| 6 Sept | 1901.85 | 31.8 | 11.95 | 36,63,200 | 38,800 | 12,64,400 |
| 5 Sept | 1933.15 | 19.85 | -6.20 | 20,81,600 | 37,200 | 12,29,200 |
| 4 Sept | 1922.45 | 26.05 | 7.00 | 46,15,600 | -21,600 | 11,79,600 |
| 3 Sept | 1941.25 | 19.05 | 2.00 | 17,84,000 | -8,800 | 12,06,400 |
| 2 Sept | 1964.50 | 17.05 | -2.50 | 20,68,000 | 1,28,800 | 12,16,000 |
| 30 Aug | 1943.70 | 19.55 | -9.45 | 16,12,400 | 67,600 | 10,68,800 |
| 29 Aug | 1933.35 | 29 | 3.05 | 28,79,200 | 27,600 | 10,14,800 |
| 28 Aug | 1939.10 | 25.95 | -14.95 | 26,94,800 | 5,31,200 | 9,89,600 |
| 27 Aug | 1900.10 | 40.9 | -8.10 | 8,17,600 | 30,000 | 4,58,400 |
| 26 Aug | 1876.15 | 49 | -6.20 | 4,43,200 | 6,800 | 4,12,000 |
| 23 Aug | 1862.10 | 55.2 | 6.20 | 2,83,200 | 28,000 | 4,05,200 |
| 22 Aug | 1880.25 | 49 | -2.55 | 1,70,800 | 27,600 | 3,77,200 |
| 21 Aug | 1872.70 | 51.55 | -0.35 | 74,000 | -1,600 | 3,49,600 |
| 20 Aug | 1872.20 | 51.9 | -8.85 | 3,30,000 | 1,93,200 | 3,51,200 |
| 19 Aug | 1864.80 | 60.75 | -4.55 | 1,11,600 | 32,000 | 1,58,000 |
| 16 Aug | 1858.95 | 65.3 | -25.70 | 64,800 | 31,600 | 1,26,000 |
| 14 Aug | 1823.25 | 91 | -15.00 | 41,600 | 7,600 | 94,400 |
| 13 Aug | 1797.45 | 106 | 0.90 | 21,600 | 12,000 | 86,800 |
| 12 Aug | 1797.40 | 105.1 | -21.35 | 21,600 | 16,400 | 74,400 |
| 9 Aug | 1770.75 | 126.45 | -30.80 | 800 | 400 | 57,600 |
| 8 Aug | 1743.15 | 157.25 | 40.35 | 57,200 | 34,000 | 57,600 |
| 7 Aug | 1791.65 | 116.9 | -32.00 | 3,600 | 800 | 23,600 |
| 6 Aug | 1751.10 | 148.9 | -11.10 | 14,000 | -4,000 | 23,600 |
| 5 Aug | 1751.90 | 160 | 70.00 | 9,200 | 800 | 27,600 |
| 2 Aug | 1821.20 | 90 | 12.85 | 17,200 | -7,200 | 26,800 |
| 1 Aug | 1852.60 | 77.15 | 16.65 | 34,400 | 8,400 | 33,600 |
| 31 Jul | 1868.25 | 60.5 | 5.00 | 16,000 | 6,400 | 23,200 |
| 30 Jul | 1877.15 | 55.5 | -3.50 | 4,000 | 2,400 | 16,400 |
| 29 Jul | 1871.10 | 59 | -5.10 | 16,800 | 11,600 | 14,000 |
| 26 Jul | 1878.90 | 64.1 | 2,800 | 2,400 | 2,400 | |
For Infosys Limited - strike price 1900 expiring on 26SEP2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 16 Sept INFY was trading at 1950.25. The strike last trading price was 7.3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 76800 which increased total open position to 1492000
On 13 Sept INFY was trading at 1944.10. The strike last trading price was 8.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -81600 which decreased total open position to 1410800
On 12 Sept INFY was trading at 1950.45. The strike last trading price was 9.8, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 142400 which increased total open position to 1492000
On 11 Sept INFY was trading at 1910.15. The strike last trading price was 20.75, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 1354800
On 10 Sept INFY was trading at 1912.30. The strike last trading price was 19.4, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 71200 which increased total open position to 1356000
On 9 Sept INFY was trading at 1894.65. The strike last trading price was 27.9, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 1288000
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 31.8, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 38800 which increased total open position to 1264400
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 19.85, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 37200 which increased total open position to 1229200
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 26.05, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 1179600
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 19.05, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 1206400
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 17.05, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 128800 which increased total open position to 1216000
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 19.55, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 67600 which increased total open position to 1068800
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 29, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 1014800
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 25.95, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 531200 which increased total open position to 989600
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 40.9, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 458400
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 49, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 412000
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 55.2, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 405200
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 49, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 377200
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 51.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 349600
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 51.9, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 193200 which increased total open position to 351200
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 60.75, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 158000
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 65.3, which was -25.70 lower than the previous day. The implied volatity was -, the open interest changed by 31600 which increased total open position to 126000
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 91, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 94400
On 13 Aug INFY was trading at 1797.45. The strike last trading price was 106, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 86800
On 12 Aug INFY was trading at 1797.40. The strike last trading price was 105.1, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 74400
On 9 Aug INFY was trading at 1770.75. The strike last trading price was 126.45, which was -30.80 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 57600
On 8 Aug INFY was trading at 1743.15. The strike last trading price was 157.25, which was 40.35 higher than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 57600
On 7 Aug INFY was trading at 1791.65. The strike last trading price was 116.9, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 23600
On 6 Aug INFY was trading at 1751.10. The strike last trading price was 148.9, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 23600
On 5 Aug INFY was trading at 1751.90. The strike last trading price was 160, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 27600
On 2 Aug INFY was trading at 1821.20. The strike last trading price was 90, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 26800
On 1 Aug INFY was trading at 1852.60. The strike last trading price was 77.15, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 33600
On 31 Jul INFY was trading at 1868.25. The strike last trading price was 60.5, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 23200
On 30 Jul INFY was trading at 1877.15. The strike last trading price was 55.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 16400
On 29 Jul INFY was trading at 1871.10. The strike last trading price was 59, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 14000
On 26 Jul INFY was trading at 1878.90. The strike last trading price was 64.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400