INFY
Infosys Limited
Historical option data for INFY
21 Nov 2024 04:10 PM IST
| INFY 28NOV2024 2060 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 | 0.00 | 35.84 | 9 | -4 | 91 | |||
| 20 Nov | 1824.75 | 0.35 | 0.00 | 32.95 | 19 | -8 | 95 | |||
| 19 Nov | 1824.75 | 0.35 | 0.00 | 32.95 | 19 | -8 | 95 | |||
| 18 Nov | 1811.45 | 0.35 | -0.45 | 32.19 | 78 | -10 | 106 | |||
| 14 Nov | 1864.55 | 0.8 | -0.30 | 24.44 | 13 | -1 | 126 | |||
| 13 Nov | 1868.40 | 1.1 | 0.10 | 24.34 | 37 | -11 | 127 | |||
| 12 Nov | 1868.80 | 1 | 0.10 | 24.04 | 53 | 7 | 154 | |||
| 11 Nov | 1860.10 | 0.9 | -0.35 | 23.08 | 26 | 2 | 148 | |||
| 8 Nov | 1829.95 | 1.25 | 0.20 | 25.64 | 22 | 5 | 143 | |||
| 7 Nov | 1803.05 | 1.05 | -0.25 | 26.63 | 38 | -31 | 138 | |||
| 6 Nov | 1823.70 | 1.3 | -0.05 | 25.09 | 307 | 73 | 167 | |||
|
|
||||||||||
| 5 Nov | 1754.20 | 1.35 | -0.30 | 31.28 | 20 | -4 | 93 | |||
| 4 Nov | 1763.65 | 1.65 | -0.80 | 30.61 | 72 | -29 | 94 | |||
| 1 Nov | 1760.85 | 2.45 | 0.00 | 31.63 | 1 | 0 | 123 | |||
| 31 Oct | 1757.25 | 2.45 | -0.70 | - | 55 | 0 | 123 | |||
| 30 Oct | 1802.10 | 3.15 | -1.30 | - | 73 | -10 | 122 | |||
| 29 Oct | 1839.30 | 4.45 | -0.30 | - | 37 | -10 | 132 | |||
| 28 Oct | 1865.35 | 4.75 | -0.10 | - | 62 | 17 | 139 | |||
| 25 Oct | 1862.05 | 4.85 | -0.30 | - | 75 | -15 | 122 | |||
| 24 Oct | 1863.35 | 5.15 | -0.60 | - | 39 | 20 | 136 | |||
| 23 Oct | 1873.40 | 5.75 | 0.50 | - | 82 | 5 | 117 | |||
| 22 Oct | 1851.60 | 5.25 | -0.25 | - | 57 | -31 | 113 | |||
| 21 Oct | 1852.75 | 5.5 | -2.70 | - | 284 | 87 | 144 | |||
| 18 Oct | 1879.60 | 8.2 | -25.80 | - | 188 | 36 | 57 | |||
| 17 Oct | 1968.10 | 34 | -0.80 | - | 40 | 18 | 20 | |||
| 16 Oct | 1920.10 | 34.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1959.30 | 34.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1958.90 | 34.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1935.10 | 34.8 | 0.00 | - | 0 | 2 | 0 | |||
| 10 Oct | 1919.00 | 34.8 | -3.10 | - | 2 | 0 | 0 | |||
| 9 Oct | 1952.75 | 37.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1948.55 | 37.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1918.15 | 37.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1904.35 | 37.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1875.60 | 37.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1906.75 | 37.9 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 2060 expiring on 28NOV2024
Delta for 2060 CE is 0.01
Historical price for 2060 CE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 35.84, the open interest changed by -4 which decreased total open position to 91
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 32.95, the open interest changed by -8 which decreased total open position to 95
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 32.95, the open interest changed by -8 which decreased total open position to 95
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 32.19, the open interest changed by -10 which decreased total open position to 106
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was 24.44, the open interest changed by -1 which decreased total open position to 126
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was 24.34, the open interest changed by -11 which decreased total open position to 127
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was 24.04, the open interest changed by 7 which increased total open position to 154
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 23.08, the open interest changed by 2 which increased total open position to 148
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 1.25, which was 0.20 higher than the previous day. The implied volatity was 25.64, the open interest changed by 5 which increased total open position to 143
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 26.63, the open interest changed by -31 which decreased total open position to 138
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 25.09, the open interest changed by 73 which increased total open position to 167
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 31.28, the open interest changed by -4 which decreased total open position to 93
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 1.65, which was -0.80 lower than the previous day. The implied volatity was 30.61, the open interest changed by -29 which decreased total open position to 94
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was 31.63, the open interest changed by 0 which decreased total open position to 123
On 31 Oct INFY was trading at 1757.25. The strike last trading price was 2.45, which was -0.70 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 3.15, which was -1.30 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 4.45, 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 28 Oct INFY was trading at 1865.35. The strike last trading price was 4.75, which was -0.10 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 4.85, 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 5.15, which was -0.60 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 5.75, which was 0.50 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 5.25, which was -0.25 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 5.5, which was -2.70 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 8.2, which was -25.80 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 34, 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 16 Oct INFY was trading at 1920.10. The strike last trading price was 34.8, 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 34.8, 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 34.8, 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 34.8, 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 34.8, which was -3.10 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 37.9, 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 37.9, 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 37.9, 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 37.9, 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 37.9, 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 37.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| INFY 28NOV2024 2060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1834.05 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1824.75 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1824.75 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1811.45 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1864.55 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1868.40 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1868.80 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1860.10 | 171.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1829.95 | 171.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1803.05 | 171.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1823.70 | 171.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1754.20 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1763.65 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1760.85 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1757.25 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1802.10 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1839.30 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1865.35 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1862.05 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1863.35 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1873.40 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1851.60 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1852.75 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1879.60 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1968.10 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1920.10 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1959.30 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1958.90 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1935.10 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1919.00 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1952.75 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1948.55 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1918.15 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1904.35 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1875.60 | 171.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1906.75 | 171.85 | - | 0 | 0 | 0 | |
For Infosys Limited - strike price 2060 expiring on 28NOV2024
Delta for 2060 PE is -
Historical price for 2060 PE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 171.85, 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 Nov INFY was trading at 1824.75. The strike last trading price was 171.85, 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 Nov INFY was trading at 1824.75. The strike last trading price was 171.85, 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 18 Nov INFY was trading at 1811.45. The strike last trading price was 171.85, 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 Nov INFY was trading at 1864.55. The strike last trading price was 171.85, 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 Nov INFY was trading at 1868.40. The strike last trading price was 171.85, 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 Nov INFY was trading at 1868.80. The strike last trading price was 171.85, 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 11 Nov INFY was trading at 1860.10. The strike last trading price was 171.85, 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 171.85, 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 171.85, 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 171.85, 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 171.85, 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 4 Nov INFY was trading at 1763.65. The strike last trading price was 171.85, 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 Nov INFY was trading at 1760.85. The strike last trading price was 171.85, 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 Oct INFY was trading at 1757.25. The strike last trading price was 171.85, 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 30 Oct INFY was trading at 1802.10. The strike last trading price was 171.85, 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 29 Oct INFY was trading at 1839.30. The strike last trading price was 171.85, 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 28 Oct INFY was trading at 1865.35. The strike last trading price was 171.85, 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 25 Oct INFY was trading at 1862.05. The strike last trading price was 171.85, 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 24 Oct INFY was trading at 1863.35. The strike last trading price was 171.85, 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 23 Oct INFY was trading at 1873.40. The strike last trading price was 171.85, 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 22 Oct INFY was trading at 1851.60. The strike last trading price was 171.85, 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 171.85, 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 18 Oct INFY was trading at 1879.60. The strike last trading price was 171.85, 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 17 Oct INFY was trading at 1968.10. The strike last trading price was 171.85, 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 16 Oct INFY was trading at 1920.10. The strike last trading price was 171.85, 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 15 Oct INFY was trading at 1959.30. The strike last trading price was 171.85, 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 14 Oct INFY was trading at 1958.90. The strike last trading price was 171.85, 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 11 Oct INFY was trading at 1935.10. The strike last trading price was 171.85, 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 10 Oct INFY was trading at 1919.00. The strike last trading price was 171.85, 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 9 Oct INFY was trading at 1952.75. The strike last trading price was 171.85, 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 8 Oct INFY was trading at 1948.55. The strike last trading price was 171.85, 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 4 Oct INFY was trading at 1918.15. The strike last trading price was 171.85, 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 1 Oct INFY was trading at 1904.35. The strike last trading price was 171.85, 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 30 Sept INFY was trading at 1875.60. The strike last trading price was 171.85, 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 27 Sept INFY was trading at 1906.75. The strike last trading price was 171.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
