INFY
Infosys Limited
Historical option data for INFY
06 Sep 2024 04:10 PM IST
| INFY 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1901.85 | 9.15 | -5.70 | 41,84,800 | 2,03,200 | 26,43,200 | ||||
| 5 Sept | 1933.15 | 14.85 | 3.50 | 25,43,600 | 35,200 | 24,26,800 | ||||
| 4 Sept | 1922.45 | 11.35 | -7.05 | 34,21,600 | 52,800 | 23,92,000 | ||||
| 3 Sept | 1941.25 | 18.4 | -8.20 | 49,22,000 | 4,20,400 | 23,44,000 | ||||
| 2 Sept | 1964.50 | 26.6 | -1.15 | 74,89,200 | 4,55,600 | 19,28,000 | ||||
| 30 Aug | 1943.70 | 27.75 | 6.25 | 30,76,000 | 44,800 | 14,52,400 | ||||
| 29 Aug | 1933.35 | 21.5 | -5.00 | 35,62,400 | 1,35,600 | 14,16,000 | ||||
|
|
||||||||||
| 28 Aug | 1939.10 | 26.5 | 12.05 | 46,30,800 | 6,15,200 | 12,80,000 | ||||
| 27 Aug | 1900.10 | 14.45 | 2.00 | 7,91,200 | 53,600 | 6,88,400 | ||||
| 26 Aug | 1876.15 | 12.45 | 2.20 | 4,93,200 | 50,000 | 5,55,600 | ||||
| 23 Aug | 1862.10 | 10.25 | -1.85 | 3,52,400 | 44,800 | 5,03,600 | ||||
| 22 Aug | 1880.25 | 12.1 | 1.20 | 5,66,800 | -27,600 | 4,58,400 | ||||
| 21 Aug | 1872.70 | 10.9 | -0.25 | 1,88,400 | 15,200 | 4,85,200 | ||||
| 20 Aug | 1872.20 | 11.15 | 0.05 | 3,48,400 | 97,600 | 4,68,400 | ||||
| 19 Aug | 1864.80 | 11.1 | 0.10 | 2,03,200 | 66,400 | 3,69,600 | ||||
| 16 Aug | 1858.95 | 11 | 3.70 | 4,16,800 | 1,58,000 | 3,02,000 | ||||
| 14 Aug | 1823.25 | 7.3 | -0.40 | 60,000 | 20,400 | 1,42,000 | ||||
| 13 Aug | 1797.45 | 7.7 | 0.20 | 21,200 | 4,800 | 1,20,800 | ||||
| 12 Aug | 1797.40 | 7.5 | 1.50 | 28,000 | -1,200 | 1,16,000 | ||||
| 9 Aug | 1770.75 | 6 | 0.45 | 32,400 | 6,000 | 1,19,200 | ||||
| 8 Aug | 1743.15 | 5.55 | -2.65 | 38,800 | 18,400 | 1,11,600 | ||||
| 7 Aug | 1791.65 | 8.2 | 0.55 | 36,800 | -3,600 | 93,200 | ||||
| 6 Aug | 1751.10 | 7.65 | 0.50 | 37,200 | 9,200 | 96,800 | ||||
| 5 Aug | 1751.90 | 7.15 | -5.00 | 1,06,800 | -23,200 | 88,000 | ||||
| 2 Aug | 1821.20 | 12.15 | -3.85 | 34,000 | 8,400 | 1,10,800 | ||||
| 1 Aug | 1852.60 | 16 | -5.00 | 86,400 | 37,600 | 1,01,600 | ||||
| 31 Jul | 1868.25 | 21 | -0.40 | 20,400 | 11,600 | 64,400 | ||||
| 30 Jul | 1877.15 | 21.4 | -1.60 | 22,800 | 8,000 | 52,800 | ||||
| 29 Jul | 1871.10 | 23 | -0.85 | 70,800 | 2,400 | 44,800 | ||||
| 26 Jul | 1878.90 | 23.85 | 9.35 | 65,200 | 24,000 | 42,400 | ||||
| 25 Jul | 1824.85 | 14.5 | -3.95 | 9,600 | 400 | 18,400 | ||||
| 24 Jul | 1833.95 | 18.45 | -1.55 | 8,400 | 2,400 | 18,000 | ||||
| 23 Jul | 1836.90 | 20 | -3.10 | 8,000 | 2,400 | 15,600 | ||||
| 22 Jul | 1810.85 | 23.1 | -1.95 | 14,400 | 3,600 | 13,200 | ||||
| 19 Jul | 1792.95 | 25.05 | 1.85 | 20,000 | 8,000 | 9,600 | ||||
| 18 Jul | 1758.05 | 23.2 | 3,200 | 1,600 | 1,600 | |||||
For Infosys Limited - strike price 2000 expiring on 26SEP2024
Delta for 2000 CE is -
Historical price for 2000 CE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 9.15, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 203200 which increased total open position to 2643200
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 14.85, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 2426800
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 11.35, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 2392000
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 18.4, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 420400 which increased total open position to 2344000
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 26.6, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 455600 which increased total open position to 1928000
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 27.75, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 1452400
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 21.5, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 135600 which increased total open position to 1416000
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 26.5, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 615200 which increased total open position to 1280000
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 14.45, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 53600 which increased total open position to 688400
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 12.45, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 555600
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 10.25, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 503600
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 12.1, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -27600 which decreased total open position to 458400
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 10.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 485200
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 11.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 97600 which increased total open position to 468400
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 11.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 66400 which increased total open position to 369600
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 11, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 158000 which increased total open position to 302000
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 7.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 142000
On 13 Aug INFY was trading at 1797.45. The strike last trading price was 7.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 120800
On 12 Aug INFY was trading at 1797.40. The strike last trading price was 7.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 116000
On 9 Aug INFY was trading at 1770.75. The strike last trading price was 6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 119200
On 8 Aug INFY was trading at 1743.15. The strike last trading price was 5.55, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 111600
On 7 Aug INFY was trading at 1791.65. The strike last trading price was 8.2, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 93200
On 6 Aug INFY was trading at 1751.10. The strike last trading price was 7.65, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 96800
On 5 Aug INFY was trading at 1751.90. The strike last trading price was 7.15, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -23200 which decreased total open position to 88000
On 2 Aug INFY was trading at 1821.20. The strike last trading price was 12.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 110800
On 1 Aug INFY was trading at 1852.60. The strike last trading price was 16, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 101600
On 31 Jul INFY was trading at 1868.25. The strike last trading price was 21, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 64400
On 30 Jul INFY was trading at 1877.15. The strike last trading price was 21.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 52800
On 29 Jul INFY was trading at 1871.10. The strike last trading price was 23, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 44800
On 26 Jul INFY was trading at 1878.90. The strike last trading price was 23.85, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 42400
On 25 Jul INFY was trading at 1824.85. The strike last trading price was 14.5, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 18400
On 24 Jul INFY was trading at 1833.95. The strike last trading price was 18.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 18000
On 23 Jul INFY was trading at 1836.90. The strike last trading price was 20, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 15600
On 22 Jul INFY was trading at 1810.85. The strike last trading price was 23.1, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 13200
On 19 Jul INFY was trading at 1792.95. The strike last trading price was 25.05, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 9600
On 18 Jul INFY was trading at 1758.05. The strike last trading price was 23.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
| INFY 2000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1901.85 | 98.3 | 26.30 | 1,70,800 | -26,000 | 1,06,800 |
| 5 Sept | 1933.15 | 72 | -13.00 | 1,10,800 | -20,400 | 1,32,400 |
| 4 Sept | 1922.45 | 85 | 17.90 | 2,36,800 | -70,000 | 1,54,800 |
| 3 Sept | 1941.25 | 67.1 | 8.35 | 4,70,400 | 42,400 | 2,26,800 |
| 2 Sept | 1964.50 | 58.75 | -5.45 | 6,70,800 | 59,200 | 1,86,800 |
| 30 Aug | 1943.70 | 64.2 | -19.70 | 1,68,400 | -9,200 | 1,28,000 |
| 29 Aug | 1933.35 | 83.9 | 6.90 | 4,07,200 | -17,600 | 1,37,600 |
| 28 Aug | 1939.10 | 77 | -29.80 | 4,27,200 | 1,11,600 | 1,56,400 |
| 27 Aug | 1900.10 | 106.8 | -11.75 | 51,600 | 13,200 | 44,400 |
| 26 Aug | 1876.15 | 118.55 | -14.95 | 21,600 | 9,600 | 30,800 |
| 23 Aug | 1862.10 | 133.5 | 12.45 | 7,200 | 1,600 | 20,800 |
| 22 Aug | 1880.25 | 121.05 | -6.95 | 10,800 | -400 | 19,200 |
| 21 Aug | 1872.70 | 128 | 3.00 | 22,400 | 4,800 | 21,600 |
| 20 Aug | 1872.20 | 125 | -10.00 | 5,600 | 3,200 | 16,800 |
| 19 Aug | 1864.80 | 135 | -10.00 | 8,800 | 4,800 | 13,200 |
| 16 Aug | 1858.95 | 145 | -32.25 | 1,600 | 800 | 8,000 |
| 14 Aug | 1823.25 | 177.25 | -15.20 | 400 | 0 | 7,600 |
| 13 Aug | 1797.45 | 192.45 | 1.00 | 400 | 0 | 7,200 |
| 12 Aug | 1797.40 | 191.45 | -18.15 | 400 | 0 | 7,600 |
| 9 Aug | 1770.75 | 209.6 | 2.90 | 6,000 | 0 | 7,200 |
| 8 Aug | 1743.15 | 206.7 | 0.00 | 0 | 4,000 | 0 |
| 7 Aug | 1791.65 | 206.7 | -23.30 | 4,400 | 2,800 | 6,000 |
| 6 Aug | 1751.10 | 230 | 90.00 | 2,800 | 1,200 | 2,800 |
| 5 Aug | 1751.90 | 140 | 0.00 | 0 | -1,200 | 0 |
| 2 Aug | 1821.20 | 140 | 2.00 | 2,000 | 0 | 2,800 |
| 1 Aug | 1852.60 | 138 | 11.00 | 2,000 | 800 | 2,800 |
| 31 Jul | 1868.25 | 127 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1877.15 | 127 | 0.00 | 0 | 400 | 0 |
| 29 Jul | 1871.10 | 127 | 0.00 | 0 | 400 | 0 |
| 26 Jul | 1878.90 | 127 | -269.40 | 2,000 | 400 | 400 |
| 25 Jul | 1824.85 | 396.4 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1833.95 | 396.4 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1836.90 | 396.4 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 1810.85 | 396.4 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1792.95 | 396.4 | 396.40 | 0 | 0 | 0 |
| 18 Jul | 1758.05 | 0 | 0 | 0 | 0 | |
For Infosys Limited - strike price 2000 expiring on 26SEP2024
Delta for 2000 PE is -
Historical price for 2000 PE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 98.3, which was 26.30 higher than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 106800
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 72, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by -20400 which decreased total open position to 132400
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 85, which was 17.90 higher than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 154800
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 67.1, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 226800
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 58.75, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 59200 which increased total open position to 186800
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 64.2, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 128000
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 83.9, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 137600
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 77, which was -29.80 lower than the previous day. The implied volatity was -, the open interest changed by 111600 which increased total open position to 156400
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 106.8, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 44400
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 118.55, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 30800
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 133.5, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 20800
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 121.05, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 19200
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 128, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 21600
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 125, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 16800
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 135, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 13200
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 145, which was -32.25 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 8000
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 177.25, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7600
On 13 Aug INFY was trading at 1797.45. The strike last trading price was 192.45, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 12 Aug INFY was trading at 1797.40. The strike last trading price was 191.45, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7600
On 9 Aug INFY was trading at 1770.75. The strike last trading price was 209.6, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 8 Aug INFY was trading at 1743.15. The strike last trading price was 206.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 7 Aug INFY was trading at 1791.65. The strike last trading price was 206.7, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 6000
On 6 Aug INFY was trading at 1751.10. The strike last trading price was 230, which was 90.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2800
On 5 Aug INFY was trading at 1751.90. The strike last trading price was 140, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 0
On 2 Aug INFY was trading at 1821.20. The strike last trading price was 140, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 1 Aug INFY was trading at 1852.60. The strike last trading price was 138, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2800
On 31 Jul INFY was trading at 1868.25. The strike last trading price was 127, 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 127, 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 29 Jul INFY was trading at 1871.10. The strike last trading price was 127, 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 26 Jul INFY was trading at 1878.90. The strike last trading price was 127, which was -269.40 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 25 Jul INFY was trading at 1824.85. The strike last trading price was 396.4, 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 24 Jul INFY was trading at 1833.95. The strike last trading price was 396.4, 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 23 Jul INFY was trading at 1836.90. The strike last trading price was 396.4, 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 Jul INFY was trading at 1810.85. The strike last trading price was 396.4, 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 Jul INFY was trading at 1792.95. The strike last trading price was 396.4, which was 396.40 higher 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