INFY
Infosys Limited
Historical option data for INFY
06 Sep 2024 04:10 PM IST
| INFY 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1901.85 | 12.3 | -7.90 | 24,02,400 | 2,38,800 | 17,00,000 | ||||
| 5 Sept | 1933.15 | 20.2 | 4.70 | 16,58,800 | -56,000 | 14,60,400 | ||||
| 4 Sept | 1922.45 | 15.5 | -9.20 | 26,16,400 | 70,400 | 15,15,600 | ||||
| 3 Sept | 1941.25 | 24.7 | -10.05 | 35,00,800 | 6,35,600 | 14,40,800 | ||||
| 2 Sept | 1964.50 | 34.75 | -0.20 | 41,68,400 | 5,16,000 | 8,06,000 | ||||
| 30 Aug | 1943.70 | 34.95 | 7.45 | 16,79,200 | 11,600 | 2,95,600 | ||||
| 29 Aug | 1933.35 | 27.5 | -6.00 | 23,61,600 | 62,800 | 2,83,200 | ||||
| 28 Aug | 1939.10 | 33.5 | 15.00 | 12,55,600 | -12,000 | 2,18,400 | ||||
| 27 Aug | 1900.10 | 18.5 | 3.40 | 3,44,000 | 14,000 | 2,30,000 | ||||
| 26 Aug | 1876.15 | 15.1 | 1.70 | 1,81,600 | -16,000 | 2,12,800 | ||||
| 23 Aug | 1862.10 | 13.4 | -1.70 | 1,08,400 | 15,600 | 2,28,800 | ||||
| 22 Aug | 1880.25 | 15.1 | 1.60 | 4,04,000 | 1,92,000 | 2,13,200 | ||||
| 21 Aug | 1872.70 | 13.5 | 0.00 | 27,600 | 16,400 | 20,400 | ||||
| 20 Aug | 1872.20 | 13.5 | 0.50 | 9,600 | 3,600 | 4,400 | ||||
| 19 Aug | 1864.80 | 13 | 0.00 | 0 | -400 | 0 | ||||
| 16 Aug | 1858.95 | 13 | 3.95 | 400 | 0 | 1,200 | ||||
| 14 Aug | 1823.25 | 9.05 | 0.45 | 1,200 | 400 | 1,200 | ||||
| 13 Aug | 1797.45 | 8.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1797.40 | 8.6 | 0.00 | 0 | 400 | 0 | ||||
| 9 Aug | 1770.75 | 8.6 | -30.30 | 400 | 0 | 400 | ||||
| 8 Aug | 1743.15 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1791.65 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1751.10 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1751.90 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1821.20 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1852.60 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1868.25 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1877.15 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1871.10 | 38.9 | 38.90 | 400 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 1878.90 | 0 | 0 | 0 | 0 | |||||
For Infosys Limited - strike price 1980 expiring on 26SEP2024
Delta for 1980 CE is -
Historical price for 1980 CE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 12.3, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 238800 which increased total open position to 1700000
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 20.2, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -56000 which decreased total open position to 1460400
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 15.5, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 1515600
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 24.7, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 635600 which increased total open position to 1440800
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 34.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 516000 which increased total open position to 806000
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 34.95, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 295600
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 27.5, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 62800 which increased total open position to 283200
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 33.5, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 218400
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 18.5, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 230000
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 15.1, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 212800
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 13.4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 228800
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 15.1, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 192000 which increased total open position to 213200
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 13.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 20400
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 13.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 4400
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 13, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 9.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 13 Aug INFY was trading at 1797.45. The strike last trading price was 8.6, 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 8.6, 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 9 Aug INFY was trading at 1770.75. The strike last trading price was 8.6, which was -30.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 8 Aug INFY was trading at 1743.15. The strike last trading price was 38.9, 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 7 Aug INFY was trading at 1791.65. The strike last trading price was 38.9, 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 6 Aug INFY was trading at 1751.10. The strike last trading price was 38.9, 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 5 Aug INFY was trading at 1751.90. The strike last trading price was 38.9, 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 2 Aug INFY was trading at 1821.20. The strike last trading price was 38.9, 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 1 Aug INFY was trading at 1852.60. The strike last trading price was 38.9, 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 31 Jul INFY was trading at 1868.25. The strike last trading price was 38.9, 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 30 Jul INFY was trading at 1877.15. The strike last trading price was 38.9, 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 29 Jul INFY was trading at 1871.10. The strike last trading price was 38.9, which was 38.90 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 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 1980 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1901.85 | 81.7 | 23.90 | 1,08,400 | -9,200 | 98,800 |
| 5 Sept | 1933.15 | 57.8 | -12.65 | 88,400 | -12,000 | 1,08,800 |
| 4 Sept | 1922.45 | 70.45 | 16.75 | 2,57,200 | -65,200 | 1,21,200 |
| 3 Sept | 1941.25 | 53.7 | 6.70 | 7,47,200 | 19,200 | 1,87,600 |
| 2 Sept | 1964.50 | 47 | -4.90 | 8,36,400 | 1,24,400 | 1,68,400 |
| 30 Aug | 1943.70 | 51.9 | -17.75 | 1,59,600 | 5,600 | 43,600 |
| 29 Aug | 1933.35 | 69.65 | 6.90 | 2,97,200 | 9,600 | 39,600 |
| 28 Aug | 1939.10 | 62.75 | -27.50 | 1,09,200 | 17,600 | 30,400 |
| 27 Aug | 1900.10 | 90.25 | -15.15 | 13,600 | 6,000 | 12,400 |
| 26 Aug | 1876.15 | 105.4 | -62.05 | 9,200 | 6,000 | 6,000 |
| 23 Aug | 1862.10 | 167.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1880.25 | 167.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1872.70 | 167.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1872.20 | 167.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1864.80 | 167.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1858.95 | 167.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1823.25 | 167.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1797.45 | 167.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1797.40 | 167.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1770.75 | 167.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1743.15 | 167.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1791.65 | 167.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1751.10 | 167.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1751.90 | 167.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1821.20 | 167.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1852.60 | 167.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1868.25 | 167.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1877.15 | 167.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1871.10 | 167.45 | 167.45 | 0 | 0 | 0 |
| 26 Jul | 1878.90 | 0 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1980 expiring on 26SEP2024
Delta for 1980 PE is -
Historical price for 1980 PE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 81.7, which was 23.90 higher than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 98800
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 57.8, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 108800
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 70.45, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by -65200 which decreased total open position to 121200
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 53.7, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 187600
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 47, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 124400 which increased total open position to 168400
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 51.9, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 43600
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 69.65, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 39600
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 62.75, which was -27.50 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 30400
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 90.25, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 12400
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 105.4, which was -62.05 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 167.45, 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 Aug INFY was trading at 1880.25. The strike last trading price was 167.45, 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 21 Aug INFY was trading at 1872.70. The strike last trading price was 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, 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 167.45, which was 167.45 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 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