INFY
Infosys Limited
Historical option data for INFY
06 Sep 2024 04:10 PM IST
| INFY 2060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1901.85 | 3.9 | -1.75 | 5,83,600 | 60,800 | 2,55,600 | ||||
| 5 Sept | 1933.15 | 5.65 | 1.10 | 3,48,400 | 18,800 | 1,95,200 | ||||
| 4 Sept | 1922.45 | 4.55 | -3.10 | 5,39,200 | -26,400 | 1,76,400 | ||||
| 3 Sept | 1941.25 | 7.65 | -3.80 | 6,68,800 | 800 | 2,08,000 | ||||
| 2 Sept | 1964.50 | 11.45 | -1.10 | 10,62,000 | 73,200 | 2,06,400 | ||||
| 30 Aug | 1943.70 | 12.55 | 2.15 | 4,99,600 | 27,200 | 1,28,800 | ||||
| 29 Aug | 1933.35 | 10.4 | 10.40 | 2,89,600 | 1,04,000 | 1,04,000 | ||||
| 28 Aug | 1939.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1900.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1876.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1862.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1880.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1872.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1872.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1864.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1858.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1823.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1797.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1797.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1770.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1743.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1791.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1751.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1751.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 1821.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1852.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1868.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1877.15 | 0 | 0 | 0 | 0 | |||||
For Infosys Limited - strike price 2060 expiring on 26SEP2024
Delta for 2060 CE is -
Historical price for 2060 CE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 3.9, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 60800 which increased total open position to 255600
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 5.65, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 195200
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 4.55, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 176400
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 7.65, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 208000
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 11.45, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 73200 which increased total open position to 206400
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 12.55, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 128800
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 10.4, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 104000
On 28 Aug INFY was trading at 1939.10. 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 0 which decreased total open position to 0
On 27 Aug INFY was trading at 1900.10. 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 0 which decreased total open position to 0
On 26 Aug INFY was trading at 1876.15. 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 0 which decreased total open position to 0
On 23 Aug INFY was trading at 1862.10. 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 0 which decreased total open position to 0
On 22 Aug INFY was trading at 1880.25. 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 0 which decreased total open position to 0
On 21 Aug INFY was trading at 1872.70. 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 0 which decreased total open position to 0
On 20 Aug INFY was trading at 1872.20. 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 0 which decreased total open position to 0
On 19 Aug INFY was trading at 1864.80. 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 0 which decreased total open position to 0
On 16 Aug INFY was trading at 1858.95. 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 0 which decreased total open position to 0
On 14 Aug INFY was trading at 1823.25. 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 0 which decreased total open position to 0
On 13 Aug INFY was trading at 1797.45. 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 0 which decreased total open position to 0
On 12 Aug INFY was trading at 1797.40. 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 0 which decreased total open position to 0
On 9 Aug INFY was trading at 1770.75. 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 0 which decreased total open position to 0
On 8 Aug INFY was trading at 1743.15. 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 0 which decreased total open position to 0
On 7 Aug INFY was trading at 1791.65. 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 0 which decreased total open position to 0
On 6 Aug INFY was trading at 1751.10. 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 0 which decreased total open position to 0
On 5 Aug INFY was trading at 1751.90. 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 0 which decreased total open position to 0
On 2 Aug INFY was trading at 1821.20. 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 0 which decreased total open position to 0
On 1 Aug INFY was trading at 1852.60. 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 0 which decreased total open position to 0
On 31 Jul INFY was trading at 1868.25. 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 0 which decreased total open position to 0
On 30 Jul INFY was trading at 1877.15. The strike last trading price was 0, 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 2060 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1901.85 | 150.3 | 13.80 | 2,800 | 0 | 4,800 |
| 5 Sept | 1933.15 | 136.5 | 0.00 | 0 | 800 | 0 |
| 4 Sept | 1922.45 | 136.5 | 23.50 | 4,000 | 1,200 | 5,200 |
| 3 Sept | 1941.25 | 113 | 8.85 | 6,000 | -3,600 | 4,400 |
| 2 Sept | 1964.50 | 104.15 | -6.90 | 5,200 | 2,400 | 8,000 |
| 30 Aug | 1943.70 | 111.05 | -19.85 | 17,200 | 800 | 5,200 |
| 29 Aug | 1933.35 | 130.9 | 130.90 | 5,600 | 3,600 | 3,600 |
| 28 Aug | 1939.10 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1900.10 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1876.15 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1862.10 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1880.25 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1872.70 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1872.20 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1864.80 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1858.95 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1823.25 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1797.45 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1797.40 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1770.75 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1743.15 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1791.65 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1751.10 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1751.90 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1821.20 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1852.60 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1868.25 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1877.15 | 0 | 0 | 0 | 0 | |
For Infosys Limited - strike price 2060 expiring on 26SEP2024
Delta for 2060 PE is -
Historical price for 2060 PE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 150.3, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 136.5, 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 4 Sept INFY was trading at 1922.45. The strike last trading price was 136.5, which was 23.50 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 5200
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 113, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 4400
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 104.15, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 8000
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 111.05, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 5200
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 130.9, which was 130.90 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 28 Aug INFY was trading at 1939.10. 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 0 which decreased total open position to 0
On 27 Aug INFY was trading at 1900.10. 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 0 which decreased total open position to 0
On 26 Aug INFY was trading at 1876.15. 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 0 which decreased total open position to 0
On 23 Aug INFY was trading at 1862.10. 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 0 which decreased total open position to 0
On 22 Aug INFY was trading at 1880.25. 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 0 which decreased total open position to 0
On 21 Aug INFY was trading at 1872.70. 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 0 which decreased total open position to 0
On 20 Aug INFY was trading at 1872.20. 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 0 which decreased total open position to 0
On 19 Aug INFY was trading at 1864.80. 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 0 which decreased total open position to 0
On 16 Aug INFY was trading at 1858.95. 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 0 which decreased total open position to 0
On 14 Aug INFY was trading at 1823.25. 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 0 which decreased total open position to 0
On 13 Aug INFY was trading at 1797.45. 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 0 which decreased total open position to 0
On 12 Aug INFY was trading at 1797.40. 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 0 which decreased total open position to 0
On 9 Aug INFY was trading at 1770.75. 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 0 which decreased total open position to 0
On 8 Aug INFY was trading at 1743.15. 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 0 which decreased total open position to 0
On 7 Aug INFY was trading at 1791.65. 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 0 which decreased total open position to 0
On 6 Aug INFY was trading at 1751.10. 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 0 which decreased total open position to 0
On 5 Aug INFY was trading at 1751.90. 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 0 which decreased total open position to 0
On 2 Aug INFY was trading at 1821.20. 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 0 which decreased total open position to 0
On 1 Aug INFY was trading at 1852.60. 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 0 which decreased total open position to 0
On 31 Jul INFY was trading at 1868.25. 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 0 which decreased total open position to 0
On 30 Jul INFY was trading at 1877.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0