INFY
Infosys Limited
Historical option data for INFY
20 Dec 2024 04:10 PM IST
| INFY 26DEC2024 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.52
Theta: -0.81
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1922.15 | 2.7 | -9.30 | 17.12 | 26,738 | -168 | 6,912 | |||
| 19 Dec | 1946.20 | 12 | -10.60 | 21.47 | 19,418 | 578 | 7,132 | |||
| 18 Dec | 1979.15 | 22.6 | -1.70 | 17.89 | 10,776 | 567 | 6,552 | |||
| 17 Dec | 1976.60 | 24.3 | -3.10 | 20.10 | 13,221 | 446 | 5,970 | |||
|
|
||||||||||
| 16 Dec | 1980.05 | 27.4 | -10.80 | 19.17 | 4,917 | 39 | 5,515 | |||
| 13 Dec | 1999.70 | 38.2 | 6.30 | 15.29 | 17,367 | -51 | 5,672 | |||
| 12 Dec | 1987.00 | 31.9 | 5.70 | 16.20 | 17,140 | -116 | 5,730 | |||
| 11 Dec | 1974.15 | 26.2 | 7.40 | 17.85 | 19,994 | 3,285 | 5,860 | |||
| 10 Dec | 1948.55 | 18.8 | 3.50 | 17.93 | 15,926 | 1,347 | 2,565 | |||
| 9 Dec | 1923.65 | 15.3 | 3.25 | 19.46 | 3,391 | -9 | 1,194 | |||
| 6 Dec | 1922.40 | 12.05 | -5.60 | 17.00 | 2,639 | 64 | 1,201 | |||
| 5 Dec | 1934.85 | 17.65 | 8.75 | 16.96 | 8,719 | 245 | 1,139 | |||
| 4 Dec | 1889.25 | 8.9 | -0.20 | 18.17 | 2,729 | -57 | 893 | |||
| 3 Dec | 1892.10 | 9.1 | -0.50 | 18.15 | 1,653 | 82 | 921 | |||
| 2 Dec | 1879.80 | 9.6 | 0.60 | 19.89 | 1,229 | 159 | 840 | |||
| 29 Nov | 1857.85 | 9 | -2.00 | 20.84 | 1,604 | 19 | 681 | |||
| 28 Nov | 1856.65 | 11 | -16.80 | 21.46 | 3,034 | 292 | 660 | |||
| 27 Nov | 1924.50 | 27.8 | -0.40 | 20.10 | 837 | 10 | 370 | |||
| 26 Nov | 1924.15 | 28.2 | 6.75 | 21.08 | 1,189 | 173 | 360 | |||
| 25 Nov | 1889.70 | 21.45 | 1.75 | 22.05 | 413 | 179 | 189 | |||
| 22 Nov | 1902.25 | 19.7 | 11.45 | 20.21 | 337 | 107 | 117 | |||
| 21 Nov | 1834.05 | 8.25 | -2.40 | 19.92 | 8 | 3 | 10 | |||
| 20 Nov | 1824.75 | 10.65 | 0.00 | 22.29 | 6 | 5 | 7 | |||
| 19 Nov | 1824.75 | 10.65 | 5.25 | 22.29 | 6 | 5 | 7 | |||
| 18 Nov | 1811.45 | 5.4 | -11.25 | 18.58 | 2 | 0 | 0 | |||
| 14 Nov | 1864.55 | 16.65 | 0.00 | 3.68 | 0 | 0 | 0 | |||
| 13 Nov | 1868.40 | 16.65 | 0.00 | 3.46 | 0 | 0 | 0 | |||
| 12 Nov | 1868.80 | 16.65 | 0.00 | 3.75 | 0 | 0 | 0 | |||
| 11 Nov | 1860.10 | 16.65 | 0.00 | 3.73 | 0 | 0 | 0 | |||
| 8 Nov | 1829.95 | 16.65 | 0.00 | 4.82 | 0 | 0 | 0 | |||
| 7 Nov | 1803.05 | 16.65 | 16.65 | 5.66 | 0 | 0 | 0 | |||
| 6 Nov | 1823.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1754.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 1763.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 1760.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1980 expiring on 26DEC2024
Delta for 1980 CE is 0.13
Historical price for 1980 CE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 2.7, which was -9.30 lower than the previous day. The implied volatity was 17.12, the open interest changed by -168 which decreased total open position to 6912
On 19 Dec INFY was trading at 1946.20. The strike last trading price was 12, which was -10.60 lower than the previous day. The implied volatity was 21.47, the open interest changed by 578 which increased total open position to 7132
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 22.6, which was -1.70 lower than the previous day. The implied volatity was 17.89, the open interest changed by 567 which increased total open position to 6552
On 17 Dec INFY was trading at 1976.60. The strike last trading price was 24.3, which was -3.10 lower than the previous day. The implied volatity was 20.10, the open interest changed by 446 which increased total open position to 5970
On 16 Dec INFY was trading at 1980.05. The strike last trading price was 27.4, which was -10.80 lower than the previous day. The implied volatity was 19.17, the open interest changed by 39 which increased total open position to 5515
On 13 Dec INFY was trading at 1999.70. The strike last trading price was 38.2, which was 6.30 higher than the previous day. The implied volatity was 15.29, the open interest changed by -51 which decreased total open position to 5672
On 12 Dec INFY was trading at 1987.00. The strike last trading price was 31.9, which was 5.70 higher than the previous day. The implied volatity was 16.20, the open interest changed by -116 which decreased total open position to 5730
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 26.2, which was 7.40 higher than the previous day. The implied volatity was 17.85, the open interest changed by 3285 which increased total open position to 5860
On 10 Dec INFY was trading at 1948.55. The strike last trading price was 18.8, which was 3.50 higher than the previous day. The implied volatity was 17.93, the open interest changed by 1347 which increased total open position to 2565
On 9 Dec INFY was trading at 1923.65. The strike last trading price was 15.3, which was 3.25 higher than the previous day. The implied volatity was 19.46, the open interest changed by -9 which decreased total open position to 1194
On 6 Dec INFY was trading at 1922.40. The strike last trading price was 12.05, which was -5.60 lower than the previous day. The implied volatity was 17.00, the open interest changed by 64 which increased total open position to 1201
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 17.65, which was 8.75 higher than the previous day. The implied volatity was 16.96, the open interest changed by 245 which increased total open position to 1139
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 8.9, which was -0.20 lower than the previous day. The implied volatity was 18.17, the open interest changed by -57 which decreased total open position to 893
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 9.1, which was -0.50 lower than the previous day. The implied volatity was 18.15, the open interest changed by 82 which increased total open position to 921
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 9.6, which was 0.60 higher than the previous day. The implied volatity was 19.89, the open interest changed by 159 which increased total open position to 840
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 9, which was -2.00 lower than the previous day. The implied volatity was 20.84, the open interest changed by 19 which increased total open position to 681
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 11, which was -16.80 lower than the previous day. The implied volatity was 21.46, the open interest changed by 292 which increased total open position to 660
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 27.8, which was -0.40 lower than the previous day. The implied volatity was 20.10, the open interest changed by 10 which increased total open position to 370
On 26 Nov INFY was trading at 1924.15. The strike last trading price was 28.2, which was 6.75 higher than the previous day. The implied volatity was 21.08, the open interest changed by 173 which increased total open position to 360
On 25 Nov INFY was trading at 1889.70. The strike last trading price was 21.45, which was 1.75 higher than the previous day. The implied volatity was 22.05, the open interest changed by 179 which increased total open position to 189
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 19.7, which was 11.45 higher than the previous day. The implied volatity was 20.21, the open interest changed by 107 which increased total open position to 117
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 8.25, which was -2.40 lower than the previous day. The implied volatity was 19.92, the open interest changed by 3 which increased total open position to 10
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 10.65, which was 0.00 lower than the previous day. The implied volatity was 22.29, the open interest changed by 5 which increased total open position to 7
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 10.65, which was 5.25 higher than the previous day. The implied volatity was 22.29, the open interest changed by 5 which increased total open position to 7
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 5.4, which was -11.25 lower than the previous day. The implied volatity was 18.58, the open interest changed by 0 which decreased total open position to 0
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was 3.68, the open interest changed by 0 which decreased total open position to 0
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 16.65, which was 16.65 higher than the previous day. The implied volatity was 5.66, the open interest changed by 0 which decreased total open position to 0
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| INFY 26DEC2024 1980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.76
Theta: -1.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1922.15 | 57.85 | 16.40 | 26.53 | 2,473 | -232 | 1,713 |
| 19 Dec | 1946.20 | 41.45 | 18.30 | 23.26 | 4,008 | -949 | 1,956 |
| 18 Dec | 1979.15 | 23.15 | -0.35 | 20.63 | 5,609 | 317 | 2,917 |
| 17 Dec | 1976.60 | 23.5 | 0.75 | 18.54 | 7,876 | -269 | 2,594 |
| 16 Dec | 1980.05 | 22.75 | 5.75 | 19.14 | 8,179 | -514 | 2,863 |
| 13 Dec | 1999.70 | 17 | -4.70 | 18.81 | 13,670 | 360 | 3,360 |
| 12 Dec | 1987.00 | 21.7 | -9.90 | 17.84 | 10,031 | 987 | 2,993 |
| 11 Dec | 1974.15 | 31.6 | -14.90 | 18.37 | 5,710 | 1,558 | 2,042 |
| 10 Dec | 1948.55 | 46.5 | -14.40 | 20.15 | 2,289 | 179 | 483 |
| 9 Dec | 1923.65 | 60.9 | -6.35 | 20.65 | 62 | -17 | 304 |
| 6 Dec | 1922.40 | 67.25 | 8.80 | 20.30 | 33 | 3 | 321 |
| 5 Dec | 1934.85 | 58.45 | -34.90 | 21.08 | 655 | 237 | 318 |
| 4 Dec | 1889.25 | 93.35 | 0.30 | 24.10 | 21 | 5 | 80 |
| 3 Dec | 1892.10 | 93.05 | -33.50 | 22.66 | 28 | 10 | 75 |
| 2 Dec | 1879.80 | 126.55 | 9.30 | 37.25 | 3 | 0 | 65 |
| 29 Nov | 1857.85 | 117.25 | -0.90 | 20.68 | 19 | -3 | 64 |
| 28 Nov | 1856.65 | 118.15 | 50.75 | 23.27 | 49 | 1 | 69 |
| 27 Nov | 1924.50 | 67.4 | -150.00 | 21.19 | 157 | 67 | 67 |
| 26 Nov | 1924.15 | 217.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1889.70 | 217.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1902.25 | 217.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1834.05 | 217.4 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1824.75 | 217.4 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1824.75 | 217.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1811.45 | 217.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1864.55 | 217.4 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1868.40 | 217.4 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1868.80 | 217.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1860.10 | 217.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1829.95 | 217.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1803.05 | 217.4 | 217.40 | - | 0 | 0 | 0 |
| 6 Nov | 1823.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1754.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1763.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1760.85 | 0 | 0.00 | 0 | 0 | 0 | |
For Infosys Limited - strike price 1980 expiring on 26DEC2024
Delta for 1980 PE is -0.76
Historical price for 1980 PE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 57.85, which was 16.40 higher than the previous day. The implied volatity was 26.53, the open interest changed by -232 which decreased total open position to 1713
On 19 Dec INFY was trading at 1946.20. The strike last trading price was 41.45, which was 18.30 higher than the previous day. The implied volatity was 23.26, the open interest changed by -949 which decreased total open position to 1956
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 23.15, which was -0.35 lower than the previous day. The implied volatity was 20.63, the open interest changed by 317 which increased total open position to 2917
On 17 Dec INFY was trading at 1976.60. The strike last trading price was 23.5, which was 0.75 higher than the previous day. The implied volatity was 18.54, the open interest changed by -269 which decreased total open position to 2594
On 16 Dec INFY was trading at 1980.05. The strike last trading price was 22.75, which was 5.75 higher than the previous day. The implied volatity was 19.14, the open interest changed by -514 which decreased total open position to 2863
On 13 Dec INFY was trading at 1999.70. The strike last trading price was 17, which was -4.70 lower than the previous day. The implied volatity was 18.81, the open interest changed by 360 which increased total open position to 3360
On 12 Dec INFY was trading at 1987.00. The strike last trading price was 21.7, which was -9.90 lower than the previous day. The implied volatity was 17.84, the open interest changed by 987 which increased total open position to 2993
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 31.6, which was -14.90 lower than the previous day. The implied volatity was 18.37, the open interest changed by 1558 which increased total open position to 2042
On 10 Dec INFY was trading at 1948.55. The strike last trading price was 46.5, which was -14.40 lower than the previous day. The implied volatity was 20.15, the open interest changed by 179 which increased total open position to 483
On 9 Dec INFY was trading at 1923.65. The strike last trading price was 60.9, which was -6.35 lower than the previous day. The implied volatity was 20.65, the open interest changed by -17 which decreased total open position to 304
On 6 Dec INFY was trading at 1922.40. The strike last trading price was 67.25, which was 8.80 higher than the previous day. The implied volatity was 20.30, the open interest changed by 3 which increased total open position to 321
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 58.45, which was -34.90 lower than the previous day. The implied volatity was 21.08, the open interest changed by 237 which increased total open position to 318
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 93.35, which was 0.30 higher than the previous day. The implied volatity was 24.10, the open interest changed by 5 which increased total open position to 80
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 93.05, which was -33.50 lower than the previous day. The implied volatity was 22.66, the open interest changed by 10 which increased total open position to 75
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 126.55, which was 9.30 higher than the previous day. The implied volatity was 37.25, the open interest changed by 0 which decreased total open position to 65
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 117.25, which was -0.90 lower than the previous day. The implied volatity was 20.68, the open interest changed by -3 which decreased total open position to 64
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 118.15, which was 50.75 higher than the previous day. The implied volatity was 23.27, the open interest changed by 1 which increased total open position to 69
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 67.4, which was -150.00 lower than the previous day. The implied volatity was 21.19, the open interest changed by 67 which increased total open position to 67
On 26 Nov INFY was trading at 1924.15. The strike last trading price was 217.4, 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 Nov INFY was trading at 1889.70. The strike last trading price was 217.4, 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 Nov INFY was trading at 1902.25. The strike last trading price was 217.4, 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 Nov INFY was trading at 1834.05. The strike last trading price was 217.4, 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 Nov INFY was trading at 1824.75. The strike last trading price was 217.4, 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 Nov INFY was trading at 1824.75. The strike last trading price was 217.4, 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 Nov INFY was trading at 1811.45. The strike last trading price was 217.4, 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 Nov INFY was trading at 1864.55. The strike last trading price was 217.4, 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 Nov INFY was trading at 1868.40. The strike last trading price was 217.4, 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 Nov INFY was trading at 1868.80. The strike last trading price was 217.4, 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 11 Nov INFY was trading at 1860.10. The strike last trading price was 217.4, 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 Nov INFY was trading at 1829.95. The strike last trading price was 217.4, 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 Nov INFY was trading at 1803.05. The strike last trading price was 217.4, which was 217.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
