INFY
Infosys Limited
Historical option data for INFY
06 Sep 2024 04:10 PM IST
| INFY 1960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1901.85 | 16.95 | -10.80 | 36,44,800 | 2,47,600 | 20,65,200 | ||||
| 5 Sept | 1933.15 | 27.75 | 6.15 | 28,75,200 | 7,600 | 18,19,200 | ||||
| 4 Sept | 1922.45 | 21.6 | -11.60 | 36,36,400 | 3,43,600 | 18,11,600 | ||||
| 3 Sept | 1941.25 | 33.2 | -11.20 | 40,34,400 | 400 | 14,70,400 | ||||
| 2 Sept | 1964.50 | 44.4 | 0.45 | 65,13,600 | 7,08,000 | 14,72,000 | ||||
| 30 Aug | 1943.70 | 43.95 | 8.95 | 31,55,200 | 1,74,400 | 7,73,200 | ||||
|
|
||||||||||
| 29 Aug | 1933.35 | 35 | -6.95 | 27,00,400 | 1,36,000 | 6,11,600 | ||||
| 28 Aug | 1939.10 | 41.95 | 18.30 | 21,04,800 | 2,33,200 | 4,75,200 | ||||
| 27 Aug | 1900.10 | 23.65 | 4.50 | 4,02,000 | 1,32,400 | 2,40,400 | ||||
| 26 Aug | 1876.15 | 19.15 | 2.65 | 1,66,800 | 46,800 | 1,08,000 | ||||
| 23 Aug | 1862.10 | 16.5 | -2.85 | 63,200 | 14,000 | 61,200 | ||||
| 22 Aug | 1880.25 | 19.35 | 11.25 | 64,000 | 47,200 | 47,200 | ||||
| 21 Aug | 1872.70 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1872.20 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1864.80 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1858.95 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1823.25 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1797.45 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1797.40 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1770.75 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1743.15 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1791.65 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1751.10 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1751.90 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1821.20 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1852.60 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1868.25 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1877.15 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1871.10 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1878.90 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 1824.85 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1833.95 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1836.90 | 8.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 1810.85 | 8.1 | 8.10 | 0 | 0 | 0 | ||||
| 19 Jul | 1792.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1758.05 | 0 | 0 | 0 | 0 | |||||
For Infosys Limited - strike price 1960 expiring on 26SEP2024
Delta for 1960 CE is -
Historical price for 1960 CE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 16.95, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 247600 which increased total open position to 2065200
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 27.75, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 1819200
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 21.6, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 343600 which increased total open position to 1811600
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 33.2, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1470400
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 44.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 708000 which increased total open position to 1472000
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 43.95, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 174400 which increased total open position to 773200
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 35, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 611600
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 41.95, which was 18.30 higher than the previous day. The implied volatity was -, the open interest changed by 233200 which increased total open position to 475200
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 23.65, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 132400 which increased total open position to 240400
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 19.15, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 108000
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 16.5, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 61200
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 19.35, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 47200 which increased total open position to 47200
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 8.1, 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 20 Aug INFY was trading at 1872.20. The strike last trading price was 8.1, 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 19 Aug INFY was trading at 1864.80. The strike last trading price was 8.1, 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 16 Aug INFY was trading at 1858.95. The strike last trading price was 8.1, 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 14 Aug INFY was trading at 1823.25. The strike last trading price was 8.1, 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 13 Aug INFY was trading at 1797.45. The strike last trading price was 8.1, 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 12 Aug INFY was trading at 1797.40. The strike last trading price was 8.1, 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 9 Aug INFY was trading at 1770.75. The strike last trading price was 8.1, 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 8 Aug INFY was trading at 1743.15. The strike last trading price was 8.1, 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 7 Aug INFY was trading at 1791.65. The strike last trading price was 8.1, 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 8.1, 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 8.1, 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 2 Aug INFY was trading at 1821.20. The strike last trading price was 8.1, 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 1 Aug INFY was trading at 1852.60. The strike last trading price was 8.1, 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 31 Jul INFY was trading at 1868.25. The strike last trading price was 8.1, 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 30 Jul INFY was trading at 1877.15. The strike last trading price was 8.1, 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 29 Jul INFY was trading at 1871.10. The strike last trading price was 8.1, 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 26 Jul INFY was trading at 1878.90. The strike last trading price was 8.1, 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 25 Jul INFY was trading at 1824.85. The strike last trading price was 8.1, 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 24 Jul INFY was trading at 1833.95. The strike last trading price was 8.1, 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 23 Jul INFY was trading at 1836.90. The strike last trading price was 8.1, 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 22 Jul INFY was trading at 1810.85. The strike last trading price was 8.1, which was 8.10 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| INFY 1960 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1901.85 | 66.6 | 21.25 | 5,01,600 | -89,200 | 4,32,000 |
| 5 Sept | 1933.15 | 45.35 | -10.45 | 3,78,800 | -56,400 | 5,22,400 |
| 4 Sept | 1922.45 | 55.8 | 13.90 | 7,92,400 | -85,200 | 5,77,200 |
| 3 Sept | 1941.25 | 41.9 | 5.30 | 25,04,000 | -1,73,600 | 6,63,600 |
| 2 Sept | 1964.50 | 36.6 | -4.65 | 34,50,000 | 5,52,400 | 8,39,600 |
| 30 Aug | 1943.70 | 41.25 | -15.25 | 7,54,400 | 1,25,200 | 2,83,600 |
| 29 Aug | 1933.35 | 56.5 | 5.10 | 9,49,200 | -22,400 | 1,64,400 |
| 28 Aug | 1939.10 | 51.4 | -23.10 | 6,35,600 | 1,75,200 | 1,85,600 |
| 27 Aug | 1900.10 | 74.5 | -14.25 | 13,200 | 6,400 | 10,000 |
| 26 Aug | 1876.15 | 88.75 | -7.80 | 2,800 | 2,000 | 3,600 |
| 23 Aug | 1862.10 | 96.55 | 8.55 | 2,000 | 800 | 1,600 |
| 22 Aug | 1880.25 | 88 | -271.35 | 1,200 | 400 | 400 |
| 21 Aug | 1872.70 | 359.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1872.20 | 359.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1864.80 | 359.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1858.95 | 359.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1823.25 | 359.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1797.45 | 359.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1797.40 | 359.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1770.75 | 359.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1743.15 | 359.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1791.65 | 359.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1751.10 | 359.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1751.90 | 359.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1821.20 | 359.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1852.60 | 359.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1868.25 | 359.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1877.15 | 359.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1871.10 | 359.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1878.90 | 359.35 | 359.35 | 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 | 0 | 0 | |
For Infosys Limited - strike price 1960 expiring on 26SEP2024
Delta for 1960 PE is -
Historical price for 1960 PE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 66.6, which was 21.25 higher than the previous day. The implied volatity was -, the open interest changed by -89200 which decreased total open position to 432000
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 45.35, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by -56400 which decreased total open position to 522400
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 55.8, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by -85200 which decreased total open position to 577200
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 41.9, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by -173600 which decreased total open position to 663600
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 36.6, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 552400 which increased total open position to 839600
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 41.25, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 125200 which increased total open position to 283600
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 56.5, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 164400
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 51.4, which was -23.10 lower than the previous day. The implied volatity was -, the open interest changed by 175200 which increased total open position to 185600
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 74.5, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 10000
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 88.75, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3600
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 96.55, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 88, which was -271.35 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 359.35, 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 359.35, 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 359.35, 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 359.35, 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 359.35, 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 359.35, 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 359.35, 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 359.35, 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 359.35, 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 359.35, 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 359.35, 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 359.35, 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 359.35, 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 359.35, 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 359.35, 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 359.35, 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 359.35, 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 359.35, which was 359.35 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0