INFY
Infosys Limited
Historical option data for INFY
21 Nov 2024 04:10 PM IST
| INFY 28NOV2024 2020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.09
Theta: -0.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1834.05 | 0.4 | 0.00 | 31.03 | 69 | 2 | 422 | |||
| 20 Nov | 1824.75 | 0.4 | 0.00 | 28.75 | 98 | -17 | 422 | |||
| 19 Nov | 1824.75 | 0.4 | 0.00 | 28.75 | 98 | -15 | 422 | |||
| 18 Nov | 1811.45 | 0.4 | -0.55 | 28.24 | 254 | -67 | 437 | |||
| 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 0.01
Historical price for 2020 CE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 31.03, the open interest changed by 2 which increased total open position to 422
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 28.75, the open interest changed by -17 which decreased total open position to 422
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 28.75, the open interest changed by -15 which decreased total open position to 422
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 0.4, which was -0.55 lower than the previous day. The implied volatity was 28.24, the open interest changed by -67 which decreased total open position to 437
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 |
| 21 Nov | 1834.05 | 235.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1824.75 | 235.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1824.75 | 235.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1811.45 | 235.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 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 21 Nov INFY was trading at 1834.05. 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 0 which decreased total open position to 0
On 20 Nov INFY was trading at 1824.75. 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 19 Nov INFY was trading at 1824.75. 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 18 Nov INFY was trading at 1811.45. 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 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
