`
[--[65.84.65.76]--]
INFY
Infosys Limited

1834.05 9.30 (0.51%)

Back to Option Chain


Historical option data for INFY

21 Nov 2024 04:10 PM IST
INFY 28NOV2024 2040 CE
Delta: 0.01
Vega: 0.08
Theta: -0.20
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 1834.05 0.35 -0.05 33.18 32 -3 464
20 Nov 1824.75 0.4 0.00 31.22 46 -19 468
19 Nov 1824.75 0.4 0.05 31.22 46 -18 468
18 Nov 1811.45 0.35 -0.45 29.98 86 -49 486
14 Nov 1864.55 0.8 -0.35 22.34 137 -1 535
13 Nov 1868.40 1.15 0.10 22.40 249 -48 544
12 Nov 1868.80 1.05 0.10 22.21 456 120 665
11 Nov 1860.10 0.95 -0.15 21.34 86 22 546
8 Nov 1829.95 1.1 0.05 23.42 233 97 524
7 Nov 1803.05 1.05 -0.35 24.93 55 -10 427
6 Nov 1823.70 1.4 0.05 23.67 302 124 437
5 Nov 1754.20 1.35 -0.30 29.65 101 8 313
4 Nov 1763.65 1.65 -0.55 28.96 285 135 305
1 Nov 1760.85 2.2 -0.45 29.41 30 13 170
31 Oct 1757.25 2.65 -1.10 - 173 40 158
30 Oct 1802.10 3.75 -1.60 - 335 -33 123
29 Oct 1839.30 5.35 -0.80 - 108 8 157
28 Oct 1865.35 6.15 -0.15 - 22 -7 151
25 Oct 1862.05 6.3 -0.40 - 50 21 158
24 Oct 1863.35 6.7 0.00 - 0 10 0
23 Oct 1873.40 6.7 0.15 - 27 7 134
22 Oct 1851.60 6.55 0.25 - 17 3 126
21 Oct 1852.75 6.3 -3.25 - 99 83 122
18 Oct 1879.60 9.55 -31.80 - 86 17 39
17 Oct 1968.10 41.35 3.90 - 35 18 22
16 Oct 1920.10 37.45 0.00 - 0 0 0
15 Oct 1959.30 37.45 0.00 - 1 0 4
14 Oct 1958.90 37.45 0.00 - 0 0 0
11 Oct 1935.10 37.45 0.00 - 0 4 0
10 Oct 1919.00 37.45 -41.05 - 5 2 2
9 Oct 1952.75 78.5 0.00 - 0 0 0
8 Oct 1948.55 78.5 0.00 - 0 0 0
4 Oct 1918.15 78.5 0.00 - 0 0 0
1 Oct 1904.35 78.5 0.00 - 0 0 0
30 Sept 1875.60 78.5 0.00 - 0 0 0
27 Sept 1906.75 78.5 0.00 - 0 0 0
25 Sept 1895.30 78.5 0.00 - 0 0 0
17 Sept 1952.55 78.5 0.00 - 0 0 0
12 Sept 1950.45 78.5 0.00 - 0 0 0
11 Sept 1910.15 78.5 0.00 - 0 0 0
9 Sept 1894.65 78.5 0.00 - 0 0 0
6 Sept 1901.85 78.5 0.00 - 0 0 0
5 Sept 1933.15 78.5 0.00 - 0 0 0
4 Sept 1922.45 78.5 0.00 - 0 0 0
3 Sept 1941.25 78.5 0.00 - 0 0 0
2 Sept 1964.50 78.5 - 0 0 0


For Infosys Limited - strike price 2040 expiring on 28NOV2024

Delta for 2040 CE is 0.01

Historical price for 2040 CE is as follows

On 21 Nov INFY was trading at 1834.05. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 33.18, the open interest changed by -3 which decreased total open position to 464


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 31.22, the open interest changed by -19 which decreased total open position to 468


On 19 Nov INFY was trading at 1824.75. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 31.22, the open interest changed by -18 which decreased total open position to 468


On 18 Nov INFY was trading at 1811.45. The strike last trading price was 0.35, which was -0.45 lower than the previous day. The implied volatity was 29.98, the open interest changed by -49 which decreased total open position to 486


On 14 Nov INFY was trading at 1864.55. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 22.34, the open interest changed by -1 which decreased total open position to 535


On 13 Nov INFY was trading at 1868.40. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was 22.40, the open interest changed by -48 which decreased total open position to 544


On 12 Nov INFY was trading at 1868.80. The strike last trading price was 1.05, which was 0.10 higher than the previous day. The implied volatity was 22.21, the open interest changed by 120 which increased total open position to 665


On 11 Nov INFY was trading at 1860.10. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 21.34, the open interest changed by 22 which increased total open position to 546


On 8 Nov INFY was trading at 1829.95. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 23.42, the open interest changed by 97 which increased total open position to 524


On 7 Nov INFY was trading at 1803.05. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 24.93, the open interest changed by -10 which decreased total open position to 427


On 6 Nov INFY was trading at 1823.70. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 23.67, the open interest changed by 124 which increased total open position to 437


On 5 Nov INFY was trading at 1754.20. The strike last trading price was 1.35, which was -0.30 lower than the previous day. The implied volatity was 29.65, the open interest changed by 8 which increased total open position to 313


On 4 Nov INFY was trading at 1763.65. The strike last trading price was 1.65, which was -0.55 lower than the previous day. The implied volatity was 28.96, the open interest changed by 135 which increased total open position to 305


On 1 Nov INFY was trading at 1760.85. The strike last trading price was 2.2, which was -0.45 lower than the previous day. The implied volatity was 29.41, the open interest changed by 13 which increased total open position to 170


On 31 Oct INFY was trading at 1757.25. The strike last trading price was 2.65, which was -1.10 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 3.75, which was -1.60 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 5.35, which was -0.80 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 6.15, which was -0.15 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 6.3, which was -0.40 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 6.7, 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 6.7, which was 0.15 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 6.55, 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 21 Oct INFY was trading at 1852.75. The strike last trading price was 6.3, which was -3.25 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 9.55, which was -31.80 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 41.35, which was 3.90 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 37.45, 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 37.45, 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 37.45, 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 37.45, 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 37.45, which was -41.05 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 78.5, 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 78.5, 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 78.5, 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 78.5, 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 78.5, 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 78.5, 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 78.5, 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 78.5, 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 78.5, 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 78.5, 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 78.5, 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 78.5, 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 78.5, 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 78.5, 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 78.5, 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 78.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


INFY 28NOV2024 2040 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 1834.05 181 0.00 0.00 0 -2 0
20 Nov 1824.75 181 0.00 - 3 -2 33
19 Nov 1824.75 181 9.85 - 3 0 33
18 Nov 1811.45 171.15 0.00 0.00 0 0 0
14 Nov 1864.55 171.15 0.00 0.00 0 -68 0
13 Nov 1868.40 171.15 -17.35 35.47 151 -67 34
12 Nov 1868.80 188.5 0.00 0.00 0 -1 0
11 Nov 1860.10 188.5 -100.50 44.23 1 0 102
8 Nov 1829.95 289 0.00 0.00 0 0 0
7 Nov 1803.05 289 0.00 0.00 0 0 0
6 Nov 1823.70 289 0.00 0.00 0 0 0
5 Nov 1754.20 289 0.00 0.00 0 -1 0
4 Nov 1763.65 289 22.00 57.26 1 0 103
1 Nov 1760.85 267 0.00 0.00 0 71 0
31 Oct 1757.25 267 53.00 - 131 66 98
30 Oct 1802.10 214 21.00 - 1 0 31
29 Oct 1839.30 193 0.00 - 1 0 30
28 Oct 1865.35 193 0.00 - 0 30 0
25 Oct 1862.05 193 44.55 - 30 20 20
24 Oct 1863.35 148.45 0.00 - 0 0 0
23 Oct 1873.40 148.45 0.00 - 0 0 0
22 Oct 1851.60 148.45 0.00 - 0 0 0
21 Oct 1852.75 148.45 0.00 - 0 0 0
18 Oct 1879.60 148.45 0.00 - 0 0 0
17 Oct 1968.10 148.45 0.00 - 0 0 0
16 Oct 1920.10 148.45 0.00 - 0 0 0
15 Oct 1959.30 148.45 0.00 - 0 0 0
14 Oct 1958.90 148.45 0.00 - 0 0 0
11 Oct 1935.10 148.45 0.00 - 0 0 0
10 Oct 1919.00 148.45 0.00 - 0 0 0
9 Oct 1952.75 148.45 0.00 - 0 0 0
8 Oct 1948.55 148.45 0.00 - 0 0 0
4 Oct 1918.15 148.45 0.00 - 0 0 0
1 Oct 1904.35 148.45 0.00 - 0 0 0
30 Sept 1875.60 148.45 0.00 - 0 0 0
27 Sept 1906.75 148.45 148.45 - 0 0 0
25 Sept 1895.30 0 0.00 - 0 0 0
17 Sept 1952.55 0 0.00 - 0 0 0
12 Sept 1950.45 0 0.00 - 0 0 0
11 Sept 1910.15 0 0.00 - 0 0 0
9 Sept 1894.65 0 0.00 - 0 0 0
6 Sept 1901.85 0 0.00 - 0 0 0
5 Sept 1933.15 0 0.00 - 0 0 0
4 Sept 1922.45 0 0.00 - 0 0 0
3 Sept 1941.25 0 0.00 - 0 0 0
2 Sept 1964.50 0 - 0 0 0


For Infosys Limited - strike price 2040 expiring on 28NOV2024

Delta for 2040 PE is 0.00

Historical price for 2040 PE is as follows

On 21 Nov INFY was trading at 1834.05. The strike last trading price was 181, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 20 Nov INFY was trading at 1824.75. The strike last trading price was 181, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 33


On 19 Nov INFY was trading at 1824.75. The strike last trading price was 181, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33


On 18 Nov INFY was trading at 1811.45. The strike last trading price was 171.15, 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 171.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -68 which decreased total open position to 0


On 13 Nov INFY was trading at 1868.40. The strike last trading price was 171.15, which was -17.35 lower than the previous day. The implied volatity was 35.47, the open interest changed by -67 which decreased total open position to 34


On 12 Nov INFY was trading at 1868.80. The strike last trading price was 188.5, 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 11 Nov INFY was trading at 1860.10. The strike last trading price was 188.5, which was -100.50 lower than the previous day. The implied volatity was 44.23, the open interest changed by 0 which decreased total open position to 102


On 8 Nov INFY was trading at 1829.95. The strike last trading price was 289, 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 289, 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 6 Nov INFY was trading at 1823.70. The strike last trading price was 289, 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 5 Nov INFY was trading at 1754.20. The strike last trading price was 289, 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 4 Nov INFY was trading at 1763.65. The strike last trading price was 289, which was 22.00 higher than the previous day. The implied volatity was 57.26, the open interest changed by 0 which decreased total open position to 103


On 1 Nov INFY was trading at 1760.85. The strike last trading price was 267, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 71 which increased total open position to 0


On 31 Oct INFY was trading at 1757.25. The strike last trading price was 267, which was 53.00 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 214, which was 21.00 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 193, 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 193, 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 193, which was 44.55 higher 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 148.45, 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 148.45, 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 148.45, 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 148.45, 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 148.45, 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 148.45, 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 148.45, 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 148.45, 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 148.45, 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 148.45, 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 148.45, 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 148.45, 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 148.45, 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 148.45, 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 148.45, 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 148.45, 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 148.45, which was 148.45 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to