INFY
Infosys Limited
Historical option data for INFY
06 Sep 2024 04:10 PM IST
| INFY 2040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1901.85 | 5.35 | -2.55 | 5,69,200 | 7,600 | 5,95,600 | ||||
| 5 Sept | 1933.15 | 7.9 | 1.75 | 4,54,800 | 61,600 | 5,87,200 | ||||
| 4 Sept | 1922.45 | 6.15 | -3.95 | 8,12,800 | -4,000 | 5,27,200 | ||||
| 3 Sept | 1941.25 | 10.1 | -5.10 | 13,95,600 | 54,000 | 5,30,800 | ||||
| 2 Sept | 1964.50 | 15.2 | -1.20 | 20,11,200 | 1,41,600 | 4,76,800 | ||||
|
|
||||||||||
| 30 Aug | 1943.70 | 16.4 | 3.05 | 8,80,800 | 63,200 | 3,36,800 | ||||
| 29 Aug | 1933.35 | 13.35 | -2.50 | 8,88,400 | 42,400 | 2,76,000 | ||||
| 28 Aug | 1939.10 | 15.85 | 6.85 | 9,65,200 | 1,43,200 | 2,33,600 | ||||
| 27 Aug | 1900.10 | 9 | 0.00 | 1,23,200 | 2,000 | 90,800 | ||||
| 26 Aug | 1876.15 | 9 | 2.40 | 96,800 | 4,400 | 77,600 | ||||
| 23 Aug | 1862.10 | 6.6 | -1.05 | 74,800 | 51,200 | 71,200 | ||||
| 22 Aug | 1880.25 | 7.65 | 0.65 | 10,800 | 6,400 | 19,200 | ||||
| 21 Aug | 1872.70 | 7 | -0.20 | 1,600 | 400 | 12,800 | ||||
| 20 Aug | 1872.20 | 7.2 | -0.15 | 7,600 | 5,200 | 12,400 | ||||
| 19 Aug | 1864.80 | 7.35 | -0.25 | 8,000 | 4,800 | 6,800 | ||||
| 16 Aug | 1858.95 | 7.6 | -3.90 | 2,400 | 1,200 | 1,600 | ||||
| 14 Aug | 1823.25 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1797.45 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1797.40 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1770.75 | 11.5 | 0.00 | 0 | 400 | 0 | ||||
| 8 Aug | 1743.15 | 11.5 | 7.30 | 400 | 0 | 0 | ||||
| 7 Aug | 1791.65 | 4.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1751.10 | 4.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1751.90 | 4.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1821.20 | 4.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1852.60 | 4.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1868.25 | 4.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1877.15 | 4.2 | 0 | 0 | 0 | |||||
For Infosys Limited - strike price 2040 expiring on 26SEP2024
Delta for 2040 CE is -
Historical price for 2040 CE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 5.35, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 595600
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 7.9, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 587200
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 6.15, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 527200
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 10.1, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 530800
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 15.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 141600 which increased total open position to 476800
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 16.4, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 63200 which increased total open position to 336800
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 13.35, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 276000
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 15.85, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 143200 which increased total open position to 233600
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 90800
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 9, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 77600
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 6.6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 71200
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 7.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 19200
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 12800
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 7.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 12400
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 7.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 6800
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 7.6, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1600
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 11.5, 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 11.5, 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 11.5, 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 11.5, 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 8 Aug INFY was trading at 1743.15. The strike last trading price was 11.5, which was 7.30 higher 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 4.2, 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 4.2, 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 4.2, 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 4.2, 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 4.2, 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 4.2, 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 4.2, 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 2040 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1901.85 | 140 | 34.60 | 8,800 | 2,400 | 27,200 |
| 5 Sept | 1933.15 | 105.4 | -14.10 | 4,000 | -2,000 | 25,600 |
| 4 Sept | 1922.45 | 119.5 | 20.35 | 23,600 | -11,600 | 27,600 |
| 3 Sept | 1941.25 | 99.15 | 12.05 | 65,600 | -1,600 | 39,200 |
| 2 Sept | 1964.50 | 87.1 | -6.35 | 41,200 | 5,200 | 40,000 |
| 30 Aug | 1943.70 | 93.45 | -20.80 | 34,800 | 1,200 | 34,400 |
| 29 Aug | 1933.35 | 114.25 | 9.05 | 51,200 | 4,400 | 33,600 |
| 28 Aug | 1939.10 | 105.2 | -37.30 | 54,800 | 20,400 | 31,200 |
| 27 Aug | 1900.10 | 142.5 | -12.50 | 800 | -400 | 10,400 |
| 26 Aug | 1876.15 | 155 | -1.20 | 10,000 | 9,600 | 10,400 |
| 23 Aug | 1862.10 | 156.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1880.25 | 156.2 | -0.90 | 800 | 0 | 800 |
| 21 Aug | 1872.70 | 157.1 | 0.00 | 0 | 800 | 0 |
| 20 Aug | 1872.20 | 157.1 | -276.95 | 1,600 | 800 | 800 |
| 19 Aug | 1864.80 | 434.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1858.95 | 434.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1823.25 | 434.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1797.45 | 434.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1797.40 | 434.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1770.75 | 434.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1743.15 | 434.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1791.65 | 434.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1751.10 | 434.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1751.90 | 434.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1821.20 | 434.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1852.60 | 434.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1868.25 | 434.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1877.15 | 434.05 | 0 | 0 | 0 | |
For Infosys Limited - strike price 2040 expiring on 26SEP2024
Delta for 2040 PE is -
Historical price for 2040 PE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 140, which was 34.60 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 27200
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 105.4, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 25600
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 119.5, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by -11600 which decreased total open position to 27600
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 99.15, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 39200
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 87.1, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 40000
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 93.45, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 34400
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 114.25, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 33600
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 105.2, which was -37.30 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 31200
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 142.5, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 10400
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 155, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 10400
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 156.2, 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 156.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 157.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 157.1, which was -276.95 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 434.05, 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 434.05, 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 434.05, 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 434.05, 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 434.05, 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 434.05, 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 434.05, 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 434.05, 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 434.05, 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 434.05, 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 434.05, 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 434.05, 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 434.05, 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 434.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0