INFY
Infosys Limited
Historical option data for INFY
16 Sep 2024 04:10 PM IST
| INFY 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1950.25 | 27.4 | -0.10 | 36,10,800 | 19,200 | 23,08,800 | ||||
| 13 Sept | 1944.10 | 27.5 | -0.90 | 40,31,600 | -38,400 | 22,94,000 | ||||
| 12 Sept | 1950.45 | 28.4 | 10.10 | 73,16,800 | -28,000 | 23,35,200 | ||||
| 11 Sept | 1910.15 | 18.3 | -2.10 | 38,38,000 | 4,000 | 23,66,800 | ||||
| 10 Sept | 1912.30 | 20.4 | 1.85 | 64,70,400 | -1,36,400 | 23,66,400 | ||||
| 9 Sept | 1894.65 | 18.55 | -5.00 | 55,30,400 | 10,86,800 | 25,04,800 | ||||
|
|
||||||||||
| 6 Sept | 1901.85 | 23.55 | -13.75 | 44,77,600 | 4,09,600 | 14,15,600 | ||||
| 5 Sept | 1933.15 | 37.3 | 7.35 | 31,32,800 | 1,25,200 | 10,51,600 | ||||
| 4 Sept | 1922.45 | 29.95 | -13.70 | 30,58,800 | 1,02,000 | 9,26,400 | ||||
| 3 Sept | 1941.25 | 43.65 | -12.20 | 12,42,800 | 1,29,200 | 8,23,600 | ||||
| 2 Sept | 1964.50 | 55.85 | 0.80 | 21,62,400 | -87,600 | 6,95,600 | ||||
| 30 Aug | 1943.70 | 55.05 | 11.05 | 29,74,400 | 1,09,600 | 8,25,200 | ||||
| 29 Aug | 1933.35 | 44 | -7.95 | 28,13,200 | 1,44,400 | 7,17,200 | ||||
| 28 Aug | 1939.10 | 51.95 | 21.80 | 27,47,200 | 3,66,400 | 5,74,000 | ||||
| 27 Aug | 1900.10 | 30.15 | 5.85 | 4,42,000 | 57,200 | 2,07,200 | ||||
| 26 Aug | 1876.15 | 24.3 | 3.45 | 2,26,400 | 60,400 | 1,49,600 | ||||
| 23 Aug | 1862.10 | 20.85 | -2.95 | 97,200 | 34,000 | 88,000 | ||||
| 22 Aug | 1880.25 | 23.8 | -24.50 | 75,600 | 54,000 | 54,000 | ||||
| 21 Aug | 1872.70 | 48.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1872.20 | 48.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1864.80 | 48.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1858.95 | 48.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1823.25 | 48.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1797.45 | 48.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1797.40 | 48.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1770.75 | 48.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1743.15 | 48.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1791.65 | 48.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1751.10 | 48.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1751.90 | 48.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1821.20 | 48.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1852.60 | 48.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1868.25 | 48.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1877.15 | 48.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1871.10 | 48.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1878.90 | 48.3 | 0 | 0 | 0 | |||||
For Infosys Limited - strike price 1940 expiring on 26SEP2024
Delta for 1940 CE is -
Historical price for 1940 CE is as follows
On 16 Sept INFY was trading at 1950.25. The strike last trading price was 27.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 2308800
On 13 Sept INFY was trading at 1944.10. The strike last trading price was 27.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -38400 which decreased total open position to 2294000
On 12 Sept INFY was trading at 1950.45. The strike last trading price was 28.4, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 2335200
On 11 Sept INFY was trading at 1910.15. The strike last trading price was 18.3, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 2366800
On 10 Sept INFY was trading at 1912.30. The strike last trading price was 20.4, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -136400 which decreased total open position to 2366400
On 9 Sept INFY was trading at 1894.65. The strike last trading price was 18.55, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1086800 which increased total open position to 2504800
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 23.55, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 409600 which increased total open position to 1415600
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 37.3, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 125200 which increased total open position to 1051600
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 29.95, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 926400
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 43.65, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 129200 which increased total open position to 823600
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 55.85, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -87600 which decreased total open position to 695600
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 55.05, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 109600 which increased total open position to 825200
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 44, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 144400 which increased total open position to 717200
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 51.95, which was 21.80 higher than the previous day. The implied volatity was -, the open interest changed by 366400 which increased total open position to 574000
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 30.15, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 207200
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 24.3, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 60400 which increased total open position to 149600
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 20.85, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 88000
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 23.8, which was -24.50 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 54000
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 48.3, 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 20 Aug INFY was trading at 1872.20. The strike last trading price was 48.3, 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 19 Aug INFY was trading at 1864.80. The strike last trading price was 48.3, 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 16 Aug INFY was trading at 1858.95. The strike last trading price was 48.3, 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 14 Aug INFY was trading at 1823.25. The strike last trading price was 48.3, 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 13 Aug INFY was trading at 1797.45. The strike last trading price was 48.3, 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 12 Aug INFY was trading at 1797.40. The strike last trading price was 48.3, 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 9 Aug INFY was trading at 1770.75. The strike last trading price was 48.3, 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 8 Aug INFY was trading at 1743.15. The strike last trading price was 48.3, 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 Aug INFY was trading at 1791.65. The strike last trading price was 48.3, 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 Aug INFY was trading at 1751.10. The strike last trading price was 48.3, 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 Aug INFY was trading at 1751.90. The strike last trading price was 48.3, 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 2 Aug INFY was trading at 1821.20. The strike last trading price was 48.3, 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 1 Aug INFY was trading at 1852.60. The strike last trading price was 48.3, 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 31 Jul INFY was trading at 1868.25. The strike last trading price was 48.3, 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 30 Jul INFY was trading at 1877.15. The strike last trading price was 48.3, 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 29 Jul INFY was trading at 1871.10. The strike last trading price was 48.3, 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 26 Jul INFY was trading at 1878.90. The strike last trading price was 48.3, 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 1940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1950.25 | 17.1 | -2.70 | 24,23,600 | -1,00,400 | 7,07,600 |
| 13 Sept | 1944.10 | 19.8 | -1.80 | 32,32,800 | -70,800 | 8,07,600 |
| 12 Sept | 1950.45 | 21.6 | -18.15 | 34,16,800 | 2,41,600 | 8,78,400 |
| 11 Sept | 1910.15 | 39.75 | 1.95 | 12,80,000 | 1,94,000 | 6,40,400 |
| 10 Sept | 1912.30 | 37.8 | -11.15 | 19,62,400 | 21,200 | 4,49,600 |
| 9 Sept | 1894.65 | 48.95 | -4.30 | 8,08,800 | 0 | 4,30,400 |
| 6 Sept | 1901.85 | 53.25 | 18.00 | 11,78,400 | -55,200 | 4,30,400 |
| 5 Sept | 1933.15 | 35.25 | -8.50 | 8,70,400 | 30,000 | 4,83,600 |
| 4 Sept | 1922.45 | 43.75 | 10.95 | 11,94,400 | -2,46,000 | 4,52,800 |
| 3 Sept | 1941.25 | 32.8 | 4.20 | 24,09,600 | 53,200 | 6,98,000 |
| 2 Sept | 1964.50 | 28.6 | -3.70 | 25,60,400 | 85,200 | 6,35,600 |
| 30 Aug | 1943.70 | 32.3 | -13.70 | 16,22,800 | 94,800 | 5,44,000 |
| 29 Aug | 1933.35 | 46 | 4.80 | 26,12,400 | 13,600 | 4,58,800 |
| 28 Aug | 1939.10 | 41.2 | -21.95 | 15,81,200 | 4,14,800 | 4,44,800 |
| 27 Aug | 1900.10 | 63.15 | -9.55 | 78,400 | 20,400 | 29,600 |
| 26 Aug | 1876.15 | 72.7 | -11.40 | 6,800 | 6,000 | 9,200 |
| 23 Aug | 1862.10 | 84.1 | 7.10 | 2,400 | 2,000 | 3,200 |
| 22 Aug | 1880.25 | 77 | -62.20 | 1,600 | 1,200 | 1,200 |
| 21 Aug | 1872.70 | 139.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1872.20 | 139.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1864.80 | 139.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1858.95 | 139.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1823.25 | 139.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1797.45 | 139.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1797.40 | 139.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1770.75 | 139.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1743.15 | 139.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1791.65 | 139.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1751.10 | 139.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1751.90 | 139.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1821.20 | 139.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1852.60 | 139.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1868.25 | 139.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1877.15 | 139.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1871.10 | 139.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1878.90 | 139.2 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1940 expiring on 26SEP2024
Delta for 1940 PE is -
Historical price for 1940 PE is as follows
On 16 Sept INFY was trading at 1950.25. The strike last trading price was 17.1, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -100400 which decreased total open position to 707600
On 13 Sept INFY was trading at 1944.10. The strike last trading price was 19.8, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -70800 which decreased total open position to 807600
On 12 Sept INFY was trading at 1950.45. The strike last trading price was 21.6, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 241600 which increased total open position to 878400
On 11 Sept INFY was trading at 1910.15. The strike last trading price was 39.75, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 194000 which increased total open position to 640400
On 10 Sept INFY was trading at 1912.30. The strike last trading price was 37.8, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 21200 which increased total open position to 449600
On 9 Sept INFY was trading at 1894.65. The strike last trading price was 48.95, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 430400
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 53.25, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by -55200 which decreased total open position to 430400
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 35.25, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 483600
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 43.75, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by -246000 which decreased total open position to 452800
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 32.8, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 53200 which increased total open position to 698000
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 28.6, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 635600
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 32.3, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 94800 which increased total open position to 544000
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 46, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 458800
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 41.2, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 414800 which increased total open position to 444800
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 63.15, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 29600
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 72.7, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 9200
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 84.1, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3200
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 77, which was -62.20 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0