`
[--[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 2000 CE
Delta: 0.05
Vega: 0.36
Theta: -0.28
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1864.55 1.4 -0.70 19.92 1,460 84 3,297
13 Nov 1868.40 2.1 0.00 20.32 1,128 -65 3,216
12 Nov 1868.80 2.1 0.05 20.65 2,132 14 3,286
11 Nov 1860.10 2.05 0.20 20.11 1,824 26 3,281
8 Nov 1829.95 1.85 0.15 21.73 2,792 -53 3,255
7 Nov 1803.05 1.7 -0.60 23.32 2,026 -108 3,308
6 Nov 1823.70 2.3 0.25 22.09 4,879 525 3,412
5 Nov 1754.20 2.05 -0.30 28.29 1,738 -31 2,884
4 Nov 1763.65 2.35 -0.75 27.30 1,917 83 2,911
1 Nov 1760.85 3.1 -0.70 27.91 996 214 2,814
31 Oct 1757.25 3.8 -2.10 - 2,114 234 2,597
30 Oct 1802.10 5.9 -2.50 - 1,539 272 2,363
29 Oct 1839.30 8.4 -0.70 - 915 -23 2,091
28 Oct 1865.35 9.1 -0.75 - 922 148 2,115
25 Oct 1862.05 9.85 -0.05 - 886 98 1,967
24 Oct 1863.35 9.9 -0.90 - 377 83 1,868
23 Oct 1873.40 10.8 0.90 - 697 -28 1,782
22 Oct 1851.60 9.9 0.10 - 663 -28 1,808
21 Oct 1852.75 9.8 -4.80 - 1,451 249 1,835
18 Oct 1879.60 14.6 -40.40 - 3,021 806 1,589
17 Oct 1968.10 55 23.40 - 1,198 -15 778
16 Oct 1920.10 31.6 -13.10 - 385 156 794
15 Oct 1959.30 44.7 -3.80 - 499 79 636
14 Oct 1958.90 48.5 7.00 - 442 120 557
11 Oct 1935.10 41.5 1.00 - 284 16 439
10 Oct 1919.00 40.5 -17.75 - 637 105 422
9 Oct 1952.75 58.25 9.20 - 295 25 314
8 Oct 1948.55 49.05 5.30 - 299 133 288
7 Oct 1934.30 43.75 4.75 - 107 18 155
4 Oct 1918.15 39 8.05 - 179 11 136
3 Oct 1893.40 30.95 -6.15 - 104 34 124
1 Oct 1904.35 37.1 1.05 - 80 18 85
30 Sept 1875.60 36.05 -10.95 - 47 25 67
27 Sept 1906.75 47 -47.25 - 52 40 40
25 Sept 1895.30 94.25 0.00 - 0 0 0
17 Sept 1952.55 94.25 0.00 - 0 0 0
12 Sept 1950.45 94.25 0.00 - 0 0 0
11 Sept 1910.15 94.25 0.00 - 0 0 0
9 Sept 1894.65 94.25 0.00 - 0 0 0
6 Sept 1901.85 94.25 0.00 - 0 0 0
5 Sept 1933.15 94.25 0.00 - 0 0 0
4 Sept 1922.45 94.25 0.00 - 0 0 0
3 Sept 1941.25 94.25 0.00 - 0 0 0
2 Sept 1964.50 94.25 - 0 0 0


For Infosys Limited - strike price 2000 expiring on 28NOV2024

Delta for 2000 CE is 0.05

Historical price for 2000 CE is as follows

On 14 Nov INFY was trading at 1864.55. The strike last trading price was 1.4, which was -0.70 lower than the previous day. The implied volatity was 19.92, the open interest changed by 84 which increased total open position to 3297


On 13 Nov INFY was trading at 1868.40. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was 20.32, the open interest changed by -65 which decreased total open position to 3216


On 12 Nov INFY was trading at 1868.80. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was 20.65, the open interest changed by 14 which increased total open position to 3286


On 11 Nov INFY was trading at 1860.10. The strike last trading price was 2.05, which was 0.20 higher than the previous day. The implied volatity was 20.11, the open interest changed by 26 which increased total open position to 3281


On 8 Nov INFY was trading at 1829.95. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was 21.73, the open interest changed by -53 which decreased total open position to 3255


On 7 Nov INFY was trading at 1803.05. The strike last trading price was 1.7, which was -0.60 lower than the previous day. The implied volatity was 23.32, the open interest changed by -108 which decreased total open position to 3308


On 6 Nov INFY was trading at 1823.70. The strike last trading price was 2.3, which was 0.25 higher than the previous day. The implied volatity was 22.09, the open interest changed by 525 which increased total open position to 3412


On 5 Nov INFY was trading at 1754.20. The strike last trading price was 2.05, which was -0.30 lower than the previous day. The implied volatity was 28.29, the open interest changed by -31 which decreased total open position to 2884


On 4 Nov INFY was trading at 1763.65. The strike last trading price was 2.35, which was -0.75 lower than the previous day. The implied volatity was 27.30, the open interest changed by 83 which increased total open position to 2911


On 1 Nov INFY was trading at 1760.85. The strike last trading price was 3.1, which was -0.70 lower than the previous day. The implied volatity was 27.91, the open interest changed by 214 which increased total open position to 2814


On 31 Oct INFY was trading at 1757.25. The strike last trading price was 3.8, which was -2.10 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 5.9, which was -2.50 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 8.4, which was -0.70 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 9.1, which was -0.75 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 9.85, which was -0.05 lower 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 9.9, which was -0.90 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 10.8, which was 0.90 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 9.9, which was 0.10 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 9.8, which was -4.80 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 14.6, which was -40.40 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 55, which was 23.40 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 31.6, which was -13.10 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 44.7, which was -3.80 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 48.5, which was 7.00 higher 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 41.5, which was 1.00 higher 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 40.5, which was -17.75 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 58.25, which was 9.20 higher 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 49.05, which was 5.30 higher 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 43.75, which was 4.75 higher 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 39, which was 8.05 higher 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 30.95, which was -6.15 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 37.1, which was 1.05 higher 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 36.05, which was -10.95 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 47, which was -47.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept INFY was trading at 1895.30. The strike last trading price was 94.25, 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 17 Sept INFY was trading at 1952.55. The strike last trading price was 94.25, 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 12 Sept INFY was trading at 1950.45. The strike last trading price was 94.25, 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 Sept INFY was trading at 1910.15. The strike last trading price was 94.25, 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 Sept INFY was trading at 1894.65. The strike last trading price was 94.25, 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 6 Sept INFY was trading at 1901.85. The strike last trading price was 94.25, 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 5 Sept INFY was trading at 1933.15. The strike last trading price was 94.25, 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 Sept INFY was trading at 1922.45. The strike last trading price was 94.25, 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 Sept INFY was trading at 1941.25. The strike last trading price was 94.25, 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 2 Sept INFY was trading at 1964.50. The strike last trading price was 94.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


INFY 28NOV2024 2000 PE
Delta: -0.86
Vega: 0.81
Theta: -0.41
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1864.55 135.05 2.95 30.37 13 0 517
13 Nov 1868.40 132.1 3.10 30.40 40 -8 517
12 Nov 1868.80 129 -10.40 - 43 -6 526
11 Nov 1860.10 139.4 -27.60 28.30 38 -7 532
8 Nov 1829.95 167 -23.00 25.51 72 9 541
7 Nov 1803.05 190 16.45 28.38 14 8 531
6 Nov 1823.70 173.55 -67.00 28.37 62 -5 523
5 Nov 1754.20 240.55 10.00 35.69 3 1 528
4 Nov 1763.65 230.55 -5.70 34.44 29 -17 527
1 Nov 1760.85 236.25 4.85 33.03 34 -30 544
31 Oct 1757.25 231.4 47.40 - 163 96 575
30 Oct 1802.10 184 30.75 - 49 12 479
29 Oct 1839.30 153.25 0.25 - 32 14 468
28 Oct 1865.35 153 5.00 - 37 7 454
25 Oct 1862.05 148 -1.00 - 21 5 447
24 Oct 1863.35 149 3.80 - 43 6 442
23 Oct 1873.40 145.2 -14.80 - 17 -2 437
22 Oct 1851.60 160 -3.45 - 75 -25 439
21 Oct 1852.75 163.45 27.45 - 177 -65 463
18 Oct 1879.60 136 56.95 - 240 -28 527
17 Oct 1968.10 79.05 -33.95 - 203 57 553
16 Oct 1920.10 113 26.80 - 51 32 526
15 Oct 1959.30 86.2 6.10 - 426 300 494
14 Oct 1958.90 80.1 -22.90 - 87 58 194
11 Oct 1935.10 103 -15.25 - 181 106 135
10 Oct 1919.00 118.25 28.55 - 24 13 27
9 Oct 1952.75 89.7 -7.65 - 11 9 14
8 Oct 1948.55 97.35 -5.40 - 5 2 3
7 Oct 1934.30 102.75 -22.15 - 2 1 1
4 Oct 1918.15 124.9 0.00 - 0 0 0
3 Oct 1893.40 124.9 0.00 - 0 0 0
1 Oct 1904.35 124.9 0.00 - 0 0 0
30 Sept 1875.60 124.9 0.00 - 0 0 0
27 Sept 1906.75 124.9 0.00 - 0 0 0
25 Sept 1895.30 124.9 0.00 - 0 0 0
17 Sept 1952.55 124.9 0.00 - 0 0 0
12 Sept 1950.45 124.9 0.00 - 0 0 0
11 Sept 1910.15 124.9 0.00 - 0 0 0
9 Sept 1894.65 124.9 0.00 - 0 0 0
6 Sept 1901.85 124.9 0.00 - 0 0 0
5 Sept 1933.15 124.9 0.00 - 0 0 0
4 Sept 1922.45 124.9 0.00 - 0 0 0
3 Sept 1941.25 124.9 0.00 - 0 0 0
2 Sept 1964.50 124.9 - 0 0 0


For Infosys Limited - strike price 2000 expiring on 28NOV2024

Delta for 2000 PE is -0.86

Historical price for 2000 PE is as follows

On 14 Nov INFY was trading at 1864.55. The strike last trading price was 135.05, which was 2.95 higher than the previous day. The implied volatity was 30.37, the open interest changed by 0 which decreased total open position to 517


On 13 Nov INFY was trading at 1868.40. The strike last trading price was 132.1, which was 3.10 higher than the previous day. The implied volatity was 30.40, the open interest changed by -8 which decreased total open position to 517


On 12 Nov INFY was trading at 1868.80. The strike last trading price was 129, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 526


On 11 Nov INFY was trading at 1860.10. The strike last trading price was 139.4, which was -27.60 lower than the previous day. The implied volatity was 28.30, the open interest changed by -7 which decreased total open position to 532


On 8 Nov INFY was trading at 1829.95. The strike last trading price was 167, which was -23.00 lower than the previous day. The implied volatity was 25.51, the open interest changed by 9 which increased total open position to 541


On 7 Nov INFY was trading at 1803.05. The strike last trading price was 190, which was 16.45 higher than the previous day. The implied volatity was 28.38, the open interest changed by 8 which increased total open position to 531


On 6 Nov INFY was trading at 1823.70. The strike last trading price was 173.55, which was -67.00 lower than the previous day. The implied volatity was 28.37, the open interest changed by -5 which decreased total open position to 523


On 5 Nov INFY was trading at 1754.20. The strike last trading price was 240.55, which was 10.00 higher than the previous day. The implied volatity was 35.69, the open interest changed by 1 which increased total open position to 528


On 4 Nov INFY was trading at 1763.65. The strike last trading price was 230.55, which was -5.70 lower than the previous day. The implied volatity was 34.44, the open interest changed by -17 which decreased total open position to 527


On 1 Nov INFY was trading at 1760.85. The strike last trading price was 236.25, which was 4.85 higher than the previous day. The implied volatity was 33.03, the open interest changed by -30 which decreased total open position to 544


On 31 Oct INFY was trading at 1757.25. The strike last trading price was 231.4, which was 47.40 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 184, 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 29 Oct INFY was trading at 1839.30. The strike last trading price was 153.25, which was 0.25 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 153, which was 5.00 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 148, 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 24 Oct INFY was trading at 1863.35. The strike last trading price was 149, which was 3.80 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 145.2, 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 22 Oct INFY was trading at 1851.60. The strike last trading price was 160, which was -3.45 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 163.45, which was 27.45 higher 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 136, which was 56.95 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 79.05, which was -33.95 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 113, which was 26.80 higher 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 86.2, which was 6.10 higher 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 80.1, which was -22.90 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 103, which was -15.25 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 118.25, which was 28.55 higher 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 89.7, which was -7.65 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 97.35, which was -5.40 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 102.75, which was -22.15 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 124.9, 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 124.9, 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 124.9, 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 124.9, 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 124.9, 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 25 Sept INFY was trading at 1895.30. The strike last trading price was 124.9, 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 17 Sept INFY was trading at 1952.55. The strike last trading price was 124.9, 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 12 Sept INFY was trading at 1950.45. The strike last trading price was 124.9, 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 Sept INFY was trading at 1910.15. The strike last trading price was 124.9, 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 Sept INFY was trading at 1894.65. The strike last trading price was 124.9, 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 6 Sept INFY was trading at 1901.85. The strike last trading price was 124.9, 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 5 Sept INFY was trading at 1933.15. The strike last trading price was 124.9, 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 Sept INFY was trading at 1922.45. The strike last trading price was 124.9, 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 Sept INFY was trading at 1941.25. The strike last trading price was 124.9, 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 2 Sept INFY was trading at 1964.50. The strike last trading price was 124.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to