INFY
Infosys Limited
Historical option data for INFY
06 Sep 2024 04:10 PM IST
| INFY 1920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1901.85 | 32.15 | -16.30 | 35,51,200 | 2,42,800 | 6,66,400 | ||||
| 5 Sept | 1933.15 | 48.45 | 8.40 | 22,67,200 | -2,000 | 4,24,400 | ||||
| 4 Sept | 1922.45 | 40.05 | -14.75 | 25,07,600 | 1,65,600 | 4,30,800 | ||||
| 3 Sept | 1941.25 | 54.8 | -15.00 | 2,07,200 | 20,000 | 2,64,800 | ||||
| 2 Sept | 1964.50 | 69.8 | 2.00 | 3,85,600 | -48,400 | 2,45,600 | ||||
| 30 Aug | 1943.70 | 67.8 | 13.55 | 9,91,600 | 16,800 | 2,95,200 | ||||
| 29 Aug | 1933.35 | 54.25 | -8.90 | 8,70,800 | -14,000 | 2,77,200 | ||||
| 28 Aug | 1939.10 | 63.15 | 24.75 | 17,83,200 | 1,17,200 | 2,88,800 | ||||
| 27 Aug | 1900.10 | 38.4 | 7.70 | 4,00,000 | 29,200 | 1,71,200 | ||||
| 26 Aug | 1876.15 | 30.7 | 4.00 | 2,42,400 | 26,800 | 1,44,000 | ||||
| 23 Aug | 1862.10 | 26.7 | -4.00 | 93,200 | 5,600 | 1,17,600 | ||||
| 22 Aug | 1880.25 | 30.7 | 3.35 | 1,44,800 | 22,800 | 1,13,600 | ||||
| 21 Aug | 1872.70 | 27.35 | -0.55 | 88,400 | 16,800 | 90,800 | ||||
| 20 Aug | 1872.20 | 27.9 | 0.65 | 1,63,600 | 4,000 | 74,000 | ||||
| 19 Aug | 1864.80 | 27.25 | -0.35 | 68,800 | 39,200 | 69,600 | ||||
| 16 Aug | 1858.95 | 27.6 | 10.00 | 39,200 | 19,600 | 30,000 | ||||
| 14 Aug | 1823.25 | 17.6 | 2.35 | 4,800 | 1,200 | 10,400 | ||||
| 13 Aug | 1797.45 | 15.25 | -0.75 | 2,800 | 400 | 9,200 | ||||
| 12 Aug | 1797.40 | 16 | -5.95 | 800 | 0 | 8,800 | ||||
| 9 Aug | 1770.75 | 21.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1743.15 | 21.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1791.65 | 21.95 | 0.00 | 400 | 0 | 8,800 | ||||
| 6 Aug | 1751.10 | 21.95 | 8.50 | 400 | 0 | 8,800 | ||||
| 5 Aug | 1751.90 | 13.45 | -12.70 | 4,800 | -800 | 9,600 | ||||
| 2 Aug | 1821.20 | 26.15 | -9.85 | 3,200 | 1,600 | 10,000 | ||||
| 1 Aug | 1852.60 | 36 | -10.60 | 6,000 | -400 | 8,400 | ||||
| 31 Jul | 1868.25 | 46.6 | 1.20 | 4,400 | 0 | 8,800 | ||||
| 30 Jul | 1877.15 | 45.4 | -4.60 | 3,200 | 0 | 10,000 | ||||
| 29 Jul | 1871.10 | 50 | 15.90 | 400 | 10,000 | 10,000 | ||||
| 26 Jul | 1878.90 | 34.1 | 0.00 | 0 | 400 | 0 | ||||
| 25 Jul | 1824.85 | 34.1 | -1.00 | 1,200 | 400 | 10,000 | ||||
| 24 Jul | 1833.95 | 35.1 | -10.85 | 7,200 | 5,200 | 9,600 | ||||
| 23 Jul | 1836.90 | 45.95 | 4.10 | 1,600 | 1,200 | 4,400 | ||||
| 22 Jul | 1810.85 | 41.85 | -0.20 | 3,200 | 1,600 | 3,200 | ||||
| 19 Jul | 1792.95 | 42.05 | 16.30 | 1,200 | 1,600 | 1,600 | ||||
| 18 Jul | 1758.05 | 25.75 | 0.00 | 0 | 400 | 0 | ||||
|
|
||||||||||
| 16 Jul | 1726.05 | 25.75 | 0.75 | 400 | 400 | 800 | ||||
| 15 Jul | 1707.05 | 25 | 800 | 400 | 400 | |||||
For Infosys Limited - strike price 1920 expiring on 26SEP2024
Delta for 1920 CE is -
Historical price for 1920 CE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 32.15, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by 242800 which increased total open position to 666400
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 48.45, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 424400
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 40.05, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 165600 which increased total open position to 430800
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 54.8, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 264800
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 69.8, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -48400 which decreased total open position to 245600
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 67.8, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 295200
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 54.25, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 277200
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 63.15, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by 117200 which increased total open position to 288800
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 38.4, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 29200 which increased total open position to 171200
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 30.7, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 144000
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 26.7, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 117600
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 30.7, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 113600
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 27.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 90800
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 27.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 74000
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 27.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 69600
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 27.6, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 30000
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 17.6, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 10400
On 13 Aug INFY was trading at 1797.45. The strike last trading price was 15.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9200
On 12 Aug INFY was trading at 1797.40. The strike last trading price was 16, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 9 Aug INFY was trading at 1770.75. The strike last trading price was 21.95, 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 21.95, 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 21.95, 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 8800
On 6 Aug INFY was trading at 1751.10. The strike last trading price was 21.95, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 5 Aug INFY was trading at 1751.90. The strike last trading price was 13.45, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 9600
On 2 Aug INFY was trading at 1821.20. The strike last trading price was 26.15, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 10000
On 1 Aug INFY was trading at 1852.60. The strike last trading price was 36, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 8400
On 31 Jul INFY was trading at 1868.25. The strike last trading price was 46.6, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 30 Jul INFY was trading at 1877.15. The strike last trading price was 45.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 29 Jul INFY was trading at 1871.10. The strike last trading price was 50, which was 15.90 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 26 Jul INFY was trading at 1878.90. The strike last trading price was 34.1, 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 25 Jul INFY was trading at 1824.85. The strike last trading price was 34.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 10000
On 24 Jul INFY was trading at 1833.95. The strike last trading price was 35.1, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 9600
On 23 Jul INFY was trading at 1836.90. The strike last trading price was 45.95, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 4400
On 22 Jul INFY was trading at 1810.85. The strike last trading price was 41.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3200
On 19 Jul INFY was trading at 1792.95. The strike last trading price was 42.05, which was 16.30 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 18 Jul INFY was trading at 1758.05. The strike last trading price was 25.75, 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 16 Jul INFY was trading at 1726.05. The strike last trading price was 25.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 15 Jul INFY was trading at 1707.05. The strike last trading price was 25, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
| INFY 1920 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1901.85 | 41.6 | 14.90 | 18,37,600 | -56,400 | 5,00,800 |
| 5 Sept | 1933.15 | 26.7 | -7.15 | 20,12,800 | 68,800 | 5,64,000 |
| 4 Sept | 1922.45 | 33.85 | 8.55 | 27,81,200 | -10,800 | 4,96,400 |
| 3 Sept | 1941.25 | 25.3 | 3.25 | 9,07,200 | -29,200 | 5,06,400 |
| 2 Sept | 1964.50 | 22.05 | -3.20 | 13,53,600 | 1,55,600 | 5,39,600 |
| 30 Aug | 1943.70 | 25.25 | -11.35 | 15,39,200 | 1,37,600 | 3,84,400 |
| 29 Aug | 1933.35 | 36.6 | 3.60 | 19,05,200 | -45,600 | 2,47,200 |
| 28 Aug | 1939.10 | 33 | -18.35 | 11,28,000 | 2,40,400 | 2,91,600 |
| 27 Aug | 1900.10 | 51.35 | -9.15 | 97,200 | 24,800 | 52,000 |
| 26 Aug | 1876.15 | 60.5 | -6.75 | 48,400 | 20,400 | 27,600 |
| 23 Aug | 1862.10 | 67.25 | 5.25 | 6,000 | 2,400 | 6,800 |
| 22 Aug | 1880.25 | 62 | -261.00 | 6,400 | 4,400 | 4,400 |
| 21 Aug | 1872.70 | 323 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1872.20 | 323 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1864.80 | 323 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1858.95 | 323 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1823.25 | 323 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1797.45 | 323 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1797.40 | 323 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1770.75 | 323 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1743.15 | 323 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1791.65 | 323 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1751.10 | 323 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1751.90 | 323 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1821.20 | 323 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1852.60 | 323 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1868.25 | 323 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1877.15 | 323 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1871.10 | 323 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1878.90 | 323 | 323.00 | 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 1920 expiring on 26SEP2024
Delta for 1920 PE is -
Historical price for 1920 PE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 41.6, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by -56400 which decreased total open position to 500800
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 26.7, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 68800 which increased total open position to 564000
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 33.85, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 496400
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 25.3, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -29200 which decreased total open position to 506400
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 22.05, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 155600 which increased total open position to 539600
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 25.25, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 137600 which increased total open position to 384400
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 36.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -45600 which decreased total open position to 247200
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 33, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 240400 which increased total open position to 291600
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 51.35, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 52000
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 60.5, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 27600
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 67.25, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 6800
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 62, which was -261.00 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 323, 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 20 Aug INFY was trading at 1872.20. The strike last trading price was 323, 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 Aug INFY was trading at 1864.80. The strike last trading price was 323, 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 Aug INFY was trading at 1858.95. The strike last trading price was 323, 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 323, 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 323, 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 323, 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 323, 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 323, 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 323, 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 323, 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 323, 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 323, 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 323, 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 323, 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 323, 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 323, 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 323, which was 323.00 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