INFY
Infosys Limited
Historical option data for INFY
06 Sep 2024 04:10 PM IST
| INFY 2080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1901.85 | 3.1 | -1.15 | 5,10,800 | 12,000 | 3,74,000 | ||||
| 5 Sept | 1933.15 | 4.25 | 0.85 | 2,64,400 | 15,600 | 3,64,000 | ||||
| 4 Sept | 1922.45 | 3.4 | -2.30 | 5,42,400 | -40,800 | 3,48,800 | ||||
| 3 Sept | 1941.25 | 5.7 | -2.90 | 7,70,800 | -37,200 | 3,90,400 | ||||
| 2 Sept | 1964.50 | 8.6 | -1.40 | 12,86,000 | 95,200 | 4,28,000 | ||||
| 30 Aug | 1943.70 | 10 | 1.75 | 7,08,000 | 43,200 | 3,12,800 | ||||
| 29 Aug | 1933.35 | 8.25 | -1.90 | 7,12,000 | 32,000 | 2,68,400 | ||||
| 28 Aug | 1939.10 | 10.15 | 4.70 | 8,43,200 | 1,30,000 | 2,35,200 | ||||
|
|
||||||||||
| 27 Aug | 1900.10 | 5.45 | 0.70 | 1,28,800 | 42,400 | 1,04,400 | ||||
| 26 Aug | 1876.15 | 4.75 | 1.00 | 84,400 | 25,200 | 56,800 | ||||
| 23 Aug | 1862.10 | 3.75 | -0.95 | 17,600 | 8,800 | 31,600 | ||||
| 22 Aug | 1880.25 | 4.7 | 0.50 | 18,000 | 15,200 | 22,800 | ||||
| 21 Aug | 1872.70 | 4.2 | -0.45 | 800 | 400 | 7,200 | ||||
| 20 Aug | 1872.20 | 4.65 | 1.55 | 8,400 | 4,800 | 6,800 | ||||
| 19 Aug | 1864.80 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1858.95 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1823.25 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1797.45 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1797.40 | 3.1 | 0.00 | 0 | 1,200 | 0 | ||||
| 9 Aug | 1770.75 | 3.1 | -1.05 | 2,400 | 1,200 | 2,000 | ||||
| 8 Aug | 1743.15 | 4.15 | -1.65 | 9,600 | 0 | 400 | ||||
| 7 Aug | 1791.65 | 5.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1751.10 | 5.8 | -12.20 | 1,200 | 400 | 800 | ||||
| 5 Aug | 1751.90 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1821.20 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1852.60 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1868.25 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1877.15 | 18 | 0 | 0 | 0 | |||||
For Infosys Limited - strike price 2080 expiring on 26SEP2024
Delta for 2080 CE is -
Historical price for 2080 CE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 3.1, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 374000
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 4.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 364000
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 3.4, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -40800 which decreased total open position to 348800
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 5.7, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -37200 which decreased total open position to 390400
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 8.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 95200 which increased total open position to 428000
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 10, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 312800
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 8.25, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 268400
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 10.15, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 235200
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 5.45, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 104400
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 4.75, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 56800
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 3.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 31600
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 4.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 22800
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 4.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 7200
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 4.65, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 6800
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 9 Aug INFY was trading at 1770.75. The strike last trading price was 3.1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2000
On 8 Aug INFY was trading at 1743.15. The strike last trading price was 4.15, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 7 Aug INFY was trading at 1791.65. The strike last trading price was 5.8, 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 5.8, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 5 Aug INFY was trading at 1751.90. The strike last trading price was 18, 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 18, 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 18, 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 18, 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 18, 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 2080 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1901.85 | 152.45 | -18.55 | 400 | 0 | 10,400 |
| 5 Sept | 1933.15 | 171 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1922.45 | 171 | 35.15 | 400 | 0 | 10,400 |
| 3 Sept | 1941.25 | 135.85 | 15.20 | 20,000 | -8,800 | 10,400 |
| 2 Sept | 1964.50 | 120.65 | -7.35 | 24,400 | 7,200 | 19,200 |
| 30 Aug | 1943.70 | 128 | -9.90 | 35,200 | 4,800 | 10,400 |
| 29 Aug | 1933.35 | 137.9 | -5.10 | 2,800 | 0 | 6,000 |
| 28 Aug | 1939.10 | 143 | -329.10 | 23,200 | 6,400 | 6,400 |
| 27 Aug | 1900.10 | 472.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1876.15 | 472.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1862.10 | 472.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1880.25 | 472.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1872.70 | 472.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1872.20 | 472.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1864.80 | 472.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1858.95 | 472.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1823.25 | 472.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1797.45 | 472.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1797.40 | 472.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1770.75 | 472.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1743.15 | 472.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1791.65 | 472.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1751.10 | 472.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1751.90 | 472.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1821.20 | 472.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1852.60 | 472.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1868.25 | 472.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1877.15 | 472.1 | 0 | 0 | 0 | |
For Infosys Limited - strike price 2080 expiring on 26SEP2024
Delta for 2080 PE is -
Historical price for 2080 PE is as follows
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 152.45, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 171, 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 Sept INFY was trading at 1922.45. The strike last trading price was 171, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 135.85, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 10400
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 120.65, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 19200
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 128, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 10400
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 137.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 143, which was -329.10 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 6400
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 472.1, 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 472.1, 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 472.1, 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 472.1, 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 472.1, 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 472.1, 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 472.1, 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 472.1, 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 472.1, 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 472.1, 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 472.1, 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 472.1, 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 472.1, 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 472.1, 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 472.1, 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 472.1, 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 472.1, 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 472.1, 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 472.1, 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 472.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0