`
[--[65.84.65.76]--]
INFY
Infosys Limited

1864.55 -3.85 (-0.21%)

Back to Option Chain


Historical option data for INFY

14 Nov 2024 04:10 PM IST
INFY 28NOV2024 1980 CE
Delta: 0.06
Vega: 0.46
Theta: -0.33
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 0.06

Historical price for 1980 CE is as follows

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: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 0.00

Historical price for 1980 PE is as follows

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