INFY
Infosys Limited
Historical option data for INFY
16 Sep 2024 04:10 PM IST
| INFY 2020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1950.25 | 4.05 | -0.50 | 5,30,800 | 28,800 | 5,26,000 | ||||
| 13 Sept | 1944.10 | 4.55 | -0.75 | 11,28,400 | 74,400 | 4,98,400 | ||||
| 12 Sept | 1950.45 | 5.3 | 1.20 | 11,54,800 | -64,400 | 4,29,200 | ||||
| 11 Sept | 1910.15 | 4.1 | -0.55 | 6,90,400 | 80,400 | 4,93,600 | ||||
| 10 Sept | 1912.30 | 4.65 | -0.45 | 9,18,800 | -52,400 | 4,13,200 | ||||
| 9 Sept | 1894.65 | 5.1 | -1.90 | 6,44,800 | 19,600 | 4,69,200 | ||||
| 6 Sept | 1901.85 | 7 | -3.90 | 7,18,800 | 47,600 | 4,50,800 | ||||
| 5 Sept | 1933.15 | 10.9 | 2.65 | 4,83,200 | 18,800 | 4,06,000 | ||||
| 4 Sept | 1922.45 | 8.25 | -5.35 | 7,74,800 | 10,800 | 3,86,800 | ||||
| 3 Sept | 1941.25 | 13.6 | -6.65 | 14,78,000 | 56,000 | 3,73,600 | ||||
| 2 Sept | 1964.50 | 20.25 | -0.85 | 19,98,400 | 1,07,600 | 3,20,000 | ||||
| 30 Aug | 1943.70 | 21.1 | 4.25 | 8,62,400 | 35,200 | 2,06,800 | ||||
| 29 Aug | 1933.35 | 16.85 | -3.75 | 8,29,600 | 37,600 | 1,70,000 | ||||
| 28 Aug | 1939.10 | 20.6 | 8.80 | 5,79,200 | 1,20,400 | 1,31,200 | ||||
| 27 Aug | 1900.10 | 11.8 | -16.20 | 18,800 | 10,000 | 10,000 | ||||
| 26 Aug | 1876.15 | 28 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 1862.10 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1880.25 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1872.70 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1872.20 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1864.80 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1858.95 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1823.25 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1797.45 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1797.40 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1770.75 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1743.15 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1791.65 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1751.10 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1751.90 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1821.20 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1852.60 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1868.25 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1877.15 | 28 | 0 | 0 | 0 | |||||
For Infosys Limited - strike price 2020 expiring on 26SEP2024
Delta for 2020 CE is -
Historical price for 2020 CE is as follows
On 16 Sept INFY was trading at 1950.25. The strike last trading price was 4.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 526000
On 13 Sept INFY was trading at 1944.10. The strike last trading price was 4.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 74400 which increased total open position to 498400
On 12 Sept INFY was trading at 1950.45. The strike last trading price was 5.3, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -64400 which decreased total open position to 429200
On 11 Sept INFY was trading at 1910.15. The strike last trading price was 4.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 80400 which increased total open position to 493600
On 10 Sept INFY was trading at 1912.30. The strike last trading price was 4.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -52400 which decreased total open position to 413200
On 9 Sept INFY was trading at 1894.65. The strike last trading price was 5.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 469200
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 7, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 450800
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 10.9, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 406000
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 8.25, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 386800
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 13.6, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 373600
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 20.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 107600 which increased total open position to 320000
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 21.1, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 206800
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 16.85, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 170000
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 20.6, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 120400 which increased total open position to 131200
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 11.8, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 28, 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 Aug INFY was trading at 1862.10. The strike last trading price was 28, 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 Aug INFY was trading at 1880.25. The strike last trading price was 28, 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 Aug INFY was trading at 1872.70. The strike last trading price was 28, 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 Aug INFY was trading at 1872.20. The strike last trading price was 28, 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 Aug INFY was trading at 1864.80. The strike last trading price was 28, 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 16 Aug INFY was trading at 1858.95. The strike last trading price was 28, 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 Aug INFY was trading at 1823.25. The strike last trading price was 28, 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 Aug INFY was trading at 1797.45. The strike last trading price was 28, 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 Aug INFY was trading at 1797.40. The strike last trading price was 28, 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 9 Aug INFY was trading at 1770.75. The strike last trading price was 28, 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 Aug INFY was trading at 1743.15. The strike last trading price was 28, 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 Aug INFY was trading at 1791.65. The strike last trading price was 28, 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 6 Aug INFY was trading at 1751.10. The strike last trading price was 28, 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 5 Aug INFY was trading at 1751.90. The strike last trading price was 28, 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 2 Aug INFY was trading at 1821.20. The strike last trading price was 28, 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 1 Aug INFY was trading at 1852.60. The strike last trading price was 28, 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 31 Jul INFY was trading at 1868.25. The strike last trading price was 28, 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 28, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| INFY 2020 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1950.25 | 73.6 | -3.65 | 8,800 | 400 | 34,400 |
| 13 Sept | 1944.10 | 77.25 | 0.95 | 30,000 | -7,600 | 34,400 |
| 12 Sept | 1950.45 | 76.3 | -17.25 | 35,600 | 18,000 | 41,600 |
| 11 Sept | 1910.15 | 93.55 | -10.85 | 4,800 | 2,000 | 23,200 |
| 10 Sept | 1912.30 | 104.4 | -13.40 | 9,200 | -2,400 | 20,400 |
| 9 Sept | 1894.65 | 117.8 | -0.35 | 12,000 | -2,400 | 23,200 |
| 6 Sept | 1901.85 | 118.15 | 31.75 | 12,000 | -3,200 | 25,600 |
| 5 Sept | 1933.15 | 86.4 | -16.40 | 15,600 | -5,200 | 28,800 |
| 4 Sept | 1922.45 | 102.8 | 20.40 | 14,000 | 400 | 34,000 |
| 3 Sept | 1941.25 | 82.4 | 9.75 | 51,200 | 4,400 | 34,400 |
| 2 Sept | 1964.50 | 72.65 | -6.80 | 89,200 | 8,400 | 30,400 |
| 30 Aug | 1943.70 | 79.45 | -18.05 | 23,200 | 6,000 | 19,200 |
| 29 Aug | 1933.35 | 97.5 | 6.40 | 16,000 | 6,000 | 13,600 |
| 28 Aug | 1939.10 | 91.1 | -106.80 | 12,400 | 7,200 | 7,200 |
| 27 Aug | 1900.10 | 197.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1876.15 | 197.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1862.10 | 197.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1880.25 | 197.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1872.70 | 197.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1872.20 | 197.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1864.80 | 197.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1858.95 | 197.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1823.25 | 197.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1797.45 | 197.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1797.40 | 197.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1770.75 | 197.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1743.15 | 197.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1791.65 | 197.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1751.10 | 197.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1751.90 | 197.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1821.20 | 197.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1852.60 | 197.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1868.25 | 197.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1877.15 | 197.9 | 0 | 0 | 0 | |
For Infosys Limited - strike price 2020 expiring on 26SEP2024
Delta for 2020 PE is -
Historical price for 2020 PE is as follows
On 16 Sept INFY was trading at 1950.25. The strike last trading price was 73.6, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 34400
On 13 Sept INFY was trading at 1944.10. The strike last trading price was 77.25, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 34400
On 12 Sept INFY was trading at 1950.45. The strike last trading price was 76.3, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 41600
On 11 Sept INFY was trading at 1910.15. The strike last trading price was 93.55, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 23200
On 10 Sept INFY was trading at 1912.30. The strike last trading price was 104.4, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 20400
On 9 Sept INFY was trading at 1894.65. The strike last trading price was 117.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 23200
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 118.15, which was 31.75 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 25600
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 86.4, which was -16.40 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 28800
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 102.8, which was 20.40 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 34000
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 82.4, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 34400
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 72.65, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 30400
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 79.45, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 19200
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 97.5, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 13600
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 91.1, which was -106.80 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 197.9, 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 26 Aug INFY was trading at 1876.15. The strike last trading price was 197.9, 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 Aug INFY was trading at 1862.10. The strike last trading price was 197.9, 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 Aug INFY was trading at 1880.25. The strike last trading price was 197.9, 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 Aug INFY was trading at 1872.70. The strike last trading price was 197.9, 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 Aug INFY was trading at 1872.20. The strike last trading price was 197.9, 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 Aug INFY was trading at 1864.80. The strike last trading price was 197.9, 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 16 Aug INFY was trading at 1858.95. The strike last trading price was 197.9, 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 Aug INFY was trading at 1823.25. The strike last trading price was 197.9, 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 Aug INFY was trading at 1797.45. The strike last trading price was 197.9, 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 Aug INFY was trading at 1797.40. The strike last trading price was 197.9, 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 9 Aug INFY was trading at 1770.75. The strike last trading price was 197.9, 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 Aug INFY was trading at 1743.15. The strike last trading price was 197.9, 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 Aug INFY was trading at 1791.65. The strike last trading price was 197.9, 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 6 Aug INFY was trading at 1751.10. The strike last trading price was 197.9, 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 5 Aug INFY was trading at 1751.90. The strike last trading price was 197.9, 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 2 Aug INFY was trading at 1821.20. The strike last trading price was 197.9, 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 1 Aug INFY was trading at 1852.60. The strike last trading price was 197.9, 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 31 Jul INFY was trading at 1868.25. The strike last trading price was 197.9, 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 197.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0