INFY
Infosys Limited
Historical option data for INFY
21 Nov 2024 04:10 PM IST
| INFY 28NOV2024 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.15
Theta: -0.30
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1834.05 | 0.65 | -0.20 | 27.28 | 365 | -46 | 378 | |||
| 20 Nov | 1824.75 | 0.85 | 0.00 | 26.70 | 396 | 18 | 427 | |||
| 19 Nov | 1824.75 | 0.85 | 0.25 | 26.70 | 396 | 21 | 427 | |||
| 18 Nov | 1811.45 | 0.6 | -1.25 | 24.98 | 626 | -210 | 408 | |||
| 14 Nov | 1864.55 | 1.85 | -0.90 | 18.54 | 981 | 47 | 626 | |||
|
|
||||||||||
| 13 Nov | 1868.40 | 2.75 | 0.00 | 18.98 | 1,026 | 14 | 578 | |||
| 12 Nov | 1868.80 | 2.75 | 0.05 | 19.42 | 1,430 | 65 | 581 | |||
| 11 Nov | 1860.10 | 2.7 | 0.50 | 18.95 | 786 | 122 | 515 | |||
| 8 Nov | 1829.95 | 2.2 | 0.25 | 20.40 | 1,061 | 4 | 396 | |||
| 7 Nov | 1803.05 | 1.95 | -1.00 | 21.96 | 705 | -16 | 395 | |||
| 6 Nov | 1823.70 | 2.95 | 0.60 | 21.22 | 1,806 | -19 | 413 | |||
| 5 Nov | 1754.20 | 2.35 | -0.55 | 27.16 | 368 | -45 | 430 | |||
| 4 Nov | 1763.65 | 2.9 | -0.90 | 26.57 | 880 | 60 | 488 | |||
| 1 Nov | 1760.85 | 3.8 | -0.70 | 27.29 | 90 | 15 | 427 | |||
| 31 Oct | 1757.25 | 4.5 | -2.60 | - | 632 | 43 | 411 | |||
| 30 Oct | 1802.10 | 7.1 | -3.65 | - | 440 | 76 | 368 | |||
| 29 Oct | 1839.30 | 10.75 | -0.55 | - | 302 | 125 | 294 | |||
| 28 Oct | 1865.35 | 11.3 | -1.00 | - | 143 | 34 | 167 | |||
| 25 Oct | 1862.05 | 12.3 | 0.30 | - | 90 | 16 | 133 | |||
| 24 Oct | 1863.35 | 12 | -1.50 | - | 28 | 10 | 117 | |||
| 23 Oct | 1873.40 | 13.5 | 1.15 | - | 133 | -48 | 107 | |||
| 22 Oct | 1851.60 | 12.35 | 0.35 | - | 102 | 39 | 144 | |||
| 21 Oct | 1852.75 | 12 | -5.75 | - | 142 | 31 | 103 | |||
| 18 Oct | 1879.60 | 17.75 | -49.05 | - | 162 | 59 | 71 | |||
| 17 Oct | 1968.10 | 66.8 | 28.35 | - | 35 | 6 | 10 | |||
| 16 Oct | 1920.10 | 38.45 | -14.80 | - | 4 | 1 | 4 | |||
| 15 Oct | 1959.30 | 53.25 | -9.60 | - | 5 | 2 | 2 | |||
| 14 Oct | 1958.90 | 62.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1935.10 | 62.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1919.00 | 62.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1952.75 | 62.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1948.55 | 62.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1934.30 | 62.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1918.15 | 62.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1893.40 | 62.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1904.35 | 62.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1875.60 | 62.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1906.75 | 62.85 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 1980 expiring on 28NOV2024
Delta for 1980 CE is 0.03
Historical price for 1980 CE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 27.28, the open interest changed by -46 which decreased total open position to 378
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 26.70, the open interest changed by 18 which increased total open position to 427
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 0.85, which was 0.25 higher than the previous day. The implied volatity was 26.70, the open interest changed by 21 which increased total open position to 427
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 0.6, which was -1.25 lower than the previous day. The implied volatity was 24.98, the open interest changed by -210 which decreased total open position to 408
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 1.85, which was -0.90 lower than the previous day. The implied volatity was 18.54, the open interest changed by 47 which increased total open position to 626
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was 18.98, the open interest changed by 14 which increased total open position to 578
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 2.75, which was 0.05 higher than the previous day. The implied volatity was 19.42, the open interest changed by 65 which increased total open position to 581
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 2.7, which was 0.50 higher than the previous day. The implied volatity was 18.95, the open interest changed by 122 which increased total open position to 515
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 2.2, which was 0.25 higher than the previous day. The implied volatity was 20.40, the open interest changed by 4 which increased total open position to 396
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 1.95, which was -1.00 lower than the previous day. The implied volatity was 21.96, the open interest changed by -16 which decreased total open position to 395
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 2.95, which was 0.60 higher than the previous day. The implied volatity was 21.22, the open interest changed by -19 which decreased total open position to 413
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 2.35, which was -0.55 lower than the previous day. The implied volatity was 27.16, the open interest changed by -45 which decreased total open position to 430
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 2.9, which was -0.90 lower than the previous day. The implied volatity was 26.57, the open interest changed by 60 which increased total open position to 488
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 3.8, which was -0.70 lower than the previous day. The implied volatity was 27.29, the open interest changed by 15 which increased total open position to 427
On 31 Oct INFY was trading at 1757.25. The strike last trading price was 4.5, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct INFY was trading at 1802.10. The strike last trading price was 7.1, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct INFY was trading at 1839.30. The strike last trading price was 10.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct INFY was trading at 1865.35. The strike last trading price was 11.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct INFY was trading at 1862.05. The strike last trading price was 12.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct INFY was trading at 1863.35. The strike last trading price was 12, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct INFY was trading at 1873.40. The strike last trading price was 13.5, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct INFY was trading at 1851.60. The strike last trading price was 12.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct INFY was trading at 1852.75. The strike last trading price was 12, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct INFY was trading at 1879.60. The strike last trading price was 17.75, which was -49.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct INFY was trading at 1968.10. The strike last trading price was 66.8, which was 28.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct INFY was trading at 1920.10. The strike last trading price was 38.45, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct INFY was trading at 1959.30. The strike last trading price was 53.25, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct INFY was trading at 1958.90. The strike last trading price was 62.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct INFY was trading at 1935.10. The strike last trading price was 62.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct INFY was trading at 1919.00. The strike last trading price was 62.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct INFY was trading at 1952.75. The strike last trading price was 62.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct INFY was trading at 1948.55. The strike last trading price was 62.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct INFY was trading at 1934.30. The strike last trading price was 62.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct INFY was trading at 1918.15. The strike last trading price was 62.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct INFY was trading at 1893.40. The strike last trading price was 62.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct INFY was trading at 1904.35. The strike last trading price was 62.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept INFY was trading at 1875.60. The strike last trading price was 62.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept INFY was trading at 1906.75. The strike last trading price was 62.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| INFY 28NOV2024 1980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.51
Theta: -1.16
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1834.05 | 148.85 | 1.40 | 44.94 | 29 | -16 | 42 |
| 20 Nov | 1824.75 | 147.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1824.75 | 147.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1811.45 | 147.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1864.55 | 147.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1868.40 | 147.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1868.80 | 147.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1860.10 | 147.45 | 0.00 | 0.00 | 0 | 1 | 0 |
| 8 Nov | 1829.95 | 147.45 | -70.55 | 23.73 | 4 | 2 | 59 |
| 7 Nov | 1803.05 | 218 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1823.70 | 218 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1754.20 | 218 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1763.65 | 218 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1760.85 | 218 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1757.25 | 218 | 79.70 | - | 2 | 0 | 57 |
| 30 Oct | 1802.10 | 138.3 | 0.00 | - | 0 | 51 | 0 |
| 29 Oct | 1839.30 | 138.3 | 2.20 | - | 53 | 50 | 56 |
| 28 Oct | 1865.35 | 136.1 | 5.60 | - | 4 | 2 | 7 |
| 25 Oct | 1862.05 | 130.5 | 2.25 | - | 6 | 3 | 5 |
| 24 Oct | 1863.35 | 128.25 | 30.75 | - | 1 | 0 | 2 |
| 23 Oct | 1873.40 | 97.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1851.60 | 97.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1852.75 | 97.5 | 0.00 | - | 0 | -5 | 0 |
| 18 Oct | 1879.60 | 97.5 | 27.15 | - | 7 | -5 | 2 |
| 17 Oct | 1968.10 | 70.35 | -47.45 | - | 17 | 7 | 7 |
| 16 Oct | 1920.10 | 117.8 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1959.30 | 117.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1958.90 | 117.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1935.10 | 117.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1919.00 | 117.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1952.75 | 117.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1948.55 | 117.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1934.30 | 117.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1918.15 | 117.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1893.40 | 117.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1904.35 | 117.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1875.60 | 117.8 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1906.75 | 117.8 | - | 0 | 0 | 0 | |
For Infosys Limited - strike price 1980 expiring on 28NOV2024
Delta for 1980 PE is -0.88
Historical price for 1980 PE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 148.85, which was 1.40 higher than the previous day. The implied volatity was 44.94, the open interest changed by -16 which decreased total open position to 42
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 147.45, 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 19 Nov INFY was trading at 1824.75. The strike last trading price was 147.45, 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 18 Nov INFY was trading at 1811.45. The strike last trading price was 147.45, 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 14 Nov INFY was trading at 1864.55. The strike last trading price was 147.45, 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 13 Nov INFY was trading at 1868.40. The strike last trading price was 147.45, 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 12 Nov INFY was trading at 1868.80. The strike last trading price was 147.45, 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 11 Nov INFY was trading at 1860.10. The strike last trading price was 147.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 147.45, which was -70.55 lower than the previous day. The implied volatity was 23.73, the open interest changed by 2 which increased total open position to 59
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 218, 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 6 Nov INFY was trading at 1823.70. The strike last trading price was 218, 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 218, 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 218, 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 218, 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 31 Oct INFY was trading at 1757.25. The strike last trading price was 218, which was 79.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct INFY was trading at 1802.10. The strike last trading price was 138.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct INFY was trading at 1839.30. The strike last trading price was 138.3, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct INFY was trading at 1865.35. The strike last trading price was 136.1, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct INFY was trading at 1862.05. The strike last trading price was 130.5, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct INFY was trading at 1863.35. The strike last trading price was 128.25, which was 30.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct INFY was trading at 1873.40. The strike last trading price was 97.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct INFY was trading at 1851.60. The strike last trading price was 97.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct INFY was trading at 1852.75. The strike last trading price was 97.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct INFY was trading at 1879.60. The strike last trading price was 97.5, which was 27.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct INFY was trading at 1968.10. The strike last trading price was 70.35, which was -47.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct INFY was trading at 1920.10. The strike last trading price was 117.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct INFY was trading at 1959.30. The strike last trading price was 117.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct INFY was trading at 1958.90. The strike last trading price was 117.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct INFY was trading at 1935.10. The strike last trading price was 117.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct INFY was trading at 1919.00. The strike last trading price was 117.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct INFY was trading at 1952.75. The strike last trading price was 117.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct INFY was trading at 1948.55. The strike last trading price was 117.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct INFY was trading at 1934.30. The strike last trading price was 117.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct INFY was trading at 1918.15. The strike last trading price was 117.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct INFY was trading at 1893.40. The strike last trading price was 117.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct INFY was trading at 1904.35. The strike last trading price was 117.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept INFY was trading at 1875.60. The strike last trading price was 117.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept INFY was trading at 1906.75. The strike last trading price was 117.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
