`
[--[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 2020 CE
Delta: 0.03
Vega: 0.26
Theta: -0.21
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1864.55 0.95 -0.60 20.79 520 -9 504
13 Nov 1868.40 1.55 0.10 21.39 396 29 517
12 Nov 1868.80 1.45 0.00 21.36 714 105 488
11 Nov 1860.10 1.45 0.05 20.89 358 28 385
8 Nov 1829.95 1.4 0.10 22.43 496 26 358
7 Nov 1803.05 1.3 -0.60 24.04 172 -36 331
6 Nov 1823.70 1.9 0.25 23.16 463 26 371
5 Nov 1754.20 1.65 -0.30 28.94 314 94 349
4 Nov 1763.65 1.95 -0.65 28.10 345 37 258
1 Nov 1760.85 2.6 -0.55 28.66 119 30 225
31 Oct 1757.25 3.15 -1.45 - 328 -56 199
30 Oct 1802.10 4.6 -1.90 - 188 105 256
29 Oct 1839.30 6.5 -0.45 - 55 32 150
28 Oct 1865.35 6.95 -0.65 - 38 8 124
25 Oct 1862.05 7.6 -0.30 - 30 -8 116
24 Oct 1863.35 7.9 -0.50 - 17 15 125
23 Oct 1873.40 8.4 0.55 - 40 1 109
22 Oct 1851.60 7.85 0.00 - 44 15 109
21 Oct 1852.75 7.85 -3.90 - 78 13 95
18 Oct 1879.60 11.75 -38.25 - 181 -11 81
17 Oct 1968.10 50 22.80 - 114 65 92
16 Oct 1920.10 27.2 -10.00 - 15 6 27
15 Oct 1959.30 37.2 -2.85 - 11 5 21
14 Oct 1958.90 40.05 6.35 - 7 3 16
11 Oct 1935.10 33.7 -4.10 - 4 3 12
10 Oct 1919.00 37.8 -5.70 - 8 2 8
9 Oct 1952.75 43.5 3.50 - 7 4 5
8 Oct 1948.55 40 0.00 - 0 0 0
4 Oct 1918.15 40 -9.15 - 1 0 0
1 Oct 1904.35 49.15 0.00 - 0 0 0
30 Sept 1875.60 49.15 0.00 - 0 0 0
27 Sept 1906.75 49.15 - 0 0 0


For Infosys Limited - strike price 2020 expiring on 28NOV2024

Delta for 2020 CE is 0.03

Historical price for 2020 CE is as follows

On 14 Nov INFY was trading at 1864.55. The strike last trading price was 0.95, which was -0.60 lower than the previous day. The implied volatity was 20.79, the open interest changed by -9 which decreased total open position to 504


On 13 Nov INFY was trading at 1868.40. The strike last trading price was 1.55, which was 0.10 higher than the previous day. The implied volatity was 21.39, the open interest changed by 29 which increased total open position to 517


On 12 Nov INFY was trading at 1868.80. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was 21.36, the open interest changed by 105 which increased total open position to 488


On 11 Nov INFY was trading at 1860.10. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 20.89, the open interest changed by 28 which increased total open position to 385


On 8 Nov INFY was trading at 1829.95. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was 22.43, the open interest changed by 26 which increased total open position to 358


On 7 Nov INFY was trading at 1803.05. The strike last trading price was 1.3, which was -0.60 lower than the previous day. The implied volatity was 24.04, the open interest changed by -36 which decreased total open position to 331


On 6 Nov INFY was trading at 1823.70. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was 23.16, the open interest changed by 26 which increased total open position to 371


On 5 Nov INFY was trading at 1754.20. The strike last trading price was 1.65, which was -0.30 lower than the previous day. The implied volatity was 28.94, the open interest changed by 94 which increased total open position to 349


On 4 Nov INFY was trading at 1763.65. The strike last trading price was 1.95, which was -0.65 lower than the previous day. The implied volatity was 28.10, the open interest changed by 37 which increased total open position to 258


On 1 Nov INFY was trading at 1760.85. The strike last trading price was 2.6, which was -0.55 lower than the previous day. The implied volatity was 28.66, the open interest changed by 30 which increased total open position to 225


On 31 Oct INFY was trading at 1757.25. The strike last trading price was 3.15, which was -1.45 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 4.6, which was -1.90 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 6.5, which was -0.45 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 6.95, which was -0.65 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 7.6, which was -0.30 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 7.9, which was -0.50 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 8.4, which was 0.55 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 7.85, 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 21 Oct INFY was trading at 1852.75. The strike last trading price was 7.85, which was -3.90 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 11.75, which was -38.25 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 50, which was 22.80 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 27.2, which was -10.00 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 37.2, which was -2.85 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 40.05, which was 6.35 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 33.7, which was -4.10 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 37.8, which was -5.70 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 43.5, which was 3.50 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 40, 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 40, which was -9.15 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 49.15, 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 49.15, 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 49.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


INFY 28NOV2024 2020 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1864.55 235.1 0.00 0.00 0 0 0
13 Nov 1868.40 235.1 0.00 0.00 0 0 0
12 Nov 1868.80 235.1 0.00 0.00 0 0 0
11 Nov 1860.10 235.1 0.00 0.00 0 0 0
8 Nov 1829.95 235.1 0.00 0.00 0 0 0
7 Nov 1803.05 235.1 0.00 0.00 0 -1 0
6 Nov 1823.70 235.1 -12.40 63.90 1 0 1
5 Nov 1754.20 247.5 0.00 0.00 0 0 0
4 Nov 1763.65 247.5 0.00 0.00 0 0 0
1 Nov 1760.85 247.5 0.00 0.00 0 1 0
31 Oct 1757.25 247.5 103.90 - 1 0 0
30 Oct 1802.10 143.6 0.00 - 0 0 0
29 Oct 1839.30 143.6 0.00 - 0 0 0
28 Oct 1865.35 143.6 0.00 - 0 0 0
25 Oct 1862.05 143.6 0.00 - 0 0 0
24 Oct 1863.35 143.6 0.00 - 0 0 0
23 Oct 1873.40 143.6 0.00 - 0 0 0
22 Oct 1851.60 143.6 0.00 - 0 0 0
21 Oct 1852.75 143.6 0.00 - 0 0 0
18 Oct 1879.60 143.6 0.00 - 0 0 0
17 Oct 1968.10 143.6 0.00 - 0 0 0
16 Oct 1920.10 143.6 0.00 - 0 0 0
15 Oct 1959.30 143.6 0.00 - 0 0 0
14 Oct 1958.90 143.6 0.00 - 0 0 0
11 Oct 1935.10 143.6 0.00 - 0 0 0
10 Oct 1919.00 143.6 0.00 - 0 0 0
9 Oct 1952.75 143.6 0.00 - 0 0 0
8 Oct 1948.55 143.6 0.00 - 0 0 0
4 Oct 1918.15 143.6 0.00 - 0 0 0
1 Oct 1904.35 143.6 0.00 - 0 0 0
30 Sept 1875.60 143.6 0.00 - 0 0 0
27 Sept 1906.75 143.6 - 0 0 0


For Infosys Limited - strike price 2020 expiring on 28NOV2024

Delta for 2020 PE is 0.00

Historical price for 2020 PE is as follows

On 14 Nov INFY was trading at 1864.55. The strike last trading price was 235.1, 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 235.1, 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 235.1, 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 235.1, 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 8 Nov INFY was trading at 1829.95. The strike last trading price was 235.1, 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 7 Nov INFY was trading at 1803.05. The strike last trading price was 235.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 6 Nov INFY was trading at 1823.70. The strike last trading price was 235.1, which was -12.40 lower than the previous day. The implied volatity was 63.90, the open interest changed by 0 which decreased total open position to 1


On 5 Nov INFY was trading at 1754.20. The strike last trading price was 247.5, 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 247.5, 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 247.5, 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 31 Oct INFY was trading at 1757.25. The strike last trading price was 247.5, which was 103.90 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 143.6, 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 143.6, 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 28 Oct INFY was trading at 1865.35. The strike last trading price was 143.6, 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 Oct INFY was trading at 1862.05. The strike last trading price was 143.6, 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 24 Oct INFY was trading at 1863.35. The strike last trading price was 143.6, 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 23 Oct INFY was trading at 1873.40. The strike last trading price was 143.6, 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 143.6, 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 143.6, 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 143.6, 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 Oct INFY was trading at 1968.10. The strike last trading price was 143.6, 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 16 Oct INFY was trading at 1920.10. The strike last trading price was 143.6, 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 143.6, 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 143.6, 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 143.6, 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 143.6, 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 143.6, 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 143.6, 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 143.6, 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 143.6, 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 143.6, 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 143.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to