INFY
Infosys Limited
Historical option data for INFY
16 Sep 2024 04:10 PM IST
| INFY 2100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1950.25 | 1.05 | -0.35 | 1,37,600 | -16,800 | 2,68,800 | ||||
| 13 Sept | 1944.10 | 1.4 | -0.25 | 5,43,600 | -27,200 | 2,86,400 | ||||
| 12 Sept | 1950.45 | 1.65 | 0.25 | 2,88,000 | 10,800 | 3,14,000 | ||||
| 11 Sept | 1910.15 | 1.4 | -0.20 | 1,32,800 | 1,600 | 3,03,200 | ||||
| 10 Sept | 1912.30 | 1.6 | -0.20 | 2,99,600 | 18,800 | 3,02,800 | ||||
| 9 Sept | 1894.65 | 1.8 | -0.65 | 3,87,200 | 7,600 | 2,86,000 | ||||
| 6 Sept | 1901.85 | 2.45 | -0.70 | 6,09,200 | -3,200 | 2,83,600 | ||||
| 5 Sept | 1933.15 | 3.15 | 0.55 | 6,04,000 | 84,800 | 2,86,800 | ||||
| 4 Sept | 1922.45 | 2.6 | -1.80 | 6,16,800 | 92,800 | 2,02,000 | ||||
| 3 Sept | 1941.25 | 4.4 | 4.40 | 4,19,600 | 1,08,400 | 1,08,400 | ||||
| 2 Sept | 1964.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1943.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1933.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 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 2100 expiring on 26SEP2024
Delta for 2100 CE is -
Historical price for 2100 CE is as follows
On 16 Sept INFY was trading at 1950.25. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 268800
On 13 Sept INFY was trading at 1944.10. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -27200 which decreased total open position to 286400
On 12 Sept INFY was trading at 1950.45. The strike last trading price was 1.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 314000
On 11 Sept INFY was trading at 1910.15. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 303200
On 10 Sept INFY was trading at 1912.30. The strike last trading price was 1.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 302800
On 9 Sept INFY was trading at 1894.65. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 286000
On 6 Sept INFY was trading at 1901.85. 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 -3200 which decreased total open position to 283600
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 3.15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 84800 which increased total open position to 286800
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 2.6, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 92800 which increased total open position to 202000
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 4.4, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 108400 which increased total open position to 108400
On 2 Sept INFY was trading at 1964.50. 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 Aug INFY was trading at 1943.70. 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 29 Aug INFY was trading at 1933.35. 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 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 2100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1950.25 | 143 | 0.00 | 0 | 800 | 0 |
| 13 Sept | 1944.10 | 143 | -37.00 | 1,200 | 400 | 3,200 |
| 12 Sept | 1950.45 | 180 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1910.15 | 180 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1912.30 | 180 | 0.50 | 2,000 | 0 | 2,800 |
| 9 Sept | 1894.65 | 179.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1901.85 | 179.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1933.15 | 179.5 | 0.00 | 0 | 800 | 0 |
| 4 Sept | 1922.45 | 179.5 | 21.90 | 800 | 0 | 2,000 |
| 3 Sept | 1941.25 | 157.6 | 157.60 | 13,200 | 2,800 | 2,800 |
| 2 Sept | 1964.50 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1943.70 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1933.35 | 0 | 0.00 | 0 | 0 | 0 |
| 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 2100 expiring on 26SEP2024
Delta for 2100 PE is -
Historical price for 2100 PE is as follows
On 16 Sept INFY was trading at 1950.25. The strike last trading price was 143, 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 13 Sept INFY was trading at 1944.10. The strike last trading price was 143, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3200
On 12 Sept INFY was trading at 1950.45. The strike last trading price was 180, 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 Sept INFY was trading at 1910.15. The strike last trading price was 180, 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 10 Sept INFY was trading at 1912.30. The strike last trading price was 180, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 9 Sept INFY was trading at 1894.65. The strike last trading price was 179.5, 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 6 Sept INFY was trading at 1901.85. The strike last trading price was 179.5, 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 5 Sept INFY was trading at 1933.15. The strike last trading price was 179.5, 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 179.5, which was 21.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 157.6, which was 157.60 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 2 Sept INFY was trading at 1964.50. 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 Aug INFY was trading at 1943.70. 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 29 Aug INFY was trading at 1933.35. 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 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