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

1864.55 -3.85 (-0.21%)

Back to Option Chain


Historical option data for INFY

14 Nov 2024 04:10 PM IST
INFY 28NOV2024 2100 CE
Delta: 0.02
Vega: 0.17
Theta: -0.18
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1864.55 0.7 -0.25 27.94 237 -20 800
13 Nov 1868.40 0.95 0.15 27.76 373 -37 818
12 Nov 1868.80 0.8 0.00 26.97 231 6 856
11 Nov 1860.10 0.8 0.05 26.32 245 -25 851
8 Nov 1829.95 0.75 -0.10 26.95 425 87 877
7 Nov 1803.05 0.85 -0.20 29.01 198 -8 791
6 Nov 1823.70 1.05 -0.05 27.49 440 30 798
5 Nov 1754.20 1.1 -0.20 33.41 382 13 769
4 Nov 1763.65 1.3 -0.15 32.55 508 -116 754
1 Nov 1760.85 1.45 -0.35 31.86 223 42 869
31 Oct 1757.25 1.8 -0.40 - 377 195 826
30 Oct 1802.10 2.2 -0.95 - 437 129 628
29 Oct 1839.30 3.15 -0.30 - 215 56 505
28 Oct 1865.35 3.45 -0.30 - 183 37 453
25 Oct 1862.05 3.75 0.50 - 156 -11 416
24 Oct 1863.35 3.25 -0.80 - 81 -7 427
23 Oct 1873.40 4.05 0.10 - 166 5 429
22 Oct 1851.60 3.95 -0.25 - 263 50 424
21 Oct 1852.75 4.2 -1.80 - 545 49 373
18 Oct 1879.60 6 -18.00 - 861 -75 324
17 Oct 1968.10 24 10.90 - 512 212 396
16 Oct 1920.10 13.1 -6.00 - 99 38 181
15 Oct 1959.30 19.1 0.10 - 139 72 143
14 Oct 1958.90 19 1.10 - 70 33 68
11 Oct 1935.10 17.9 -0.10 - 40 33 35
10 Oct 1919.00 18 -10.85 - 3 1 1
9 Oct 1952.75 28.85 0.00 - 0 0 0
8 Oct 1948.55 28.85 0.00 - 0 0 0
4 Oct 1918.15 28.85 0.00 - 0 0 0
1 Oct 1904.35 28.85 0.00 - 0 0 0
30 Sept 1875.60 28.85 0.00 - 0 0 0
27 Sept 1906.75 28.85 - 0 0 0


For Infosys Limited - strike price 2100 expiring on 28NOV2024

Delta for 2100 CE is 0.02

Historical price for 2100 CE is as follows

On 14 Nov INFY was trading at 1864.55. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 27.94, the open interest changed by -20 which decreased total open position to 800


On 13 Nov INFY was trading at 1868.40. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 27.76, the open interest changed by -37 which decreased total open position to 818


On 12 Nov INFY was trading at 1868.80. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 26.97, the open interest changed by 6 which increased total open position to 856


On 11 Nov INFY was trading at 1860.10. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 26.32, the open interest changed by -25 which decreased total open position to 851


On 8 Nov INFY was trading at 1829.95. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 26.95, the open interest changed by 87 which increased total open position to 877


On 7 Nov INFY was trading at 1803.05. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 29.01, the open interest changed by -8 which decreased total open position to 791


On 6 Nov INFY was trading at 1823.70. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 27.49, the open interest changed by 30 which increased total open position to 798


On 5 Nov INFY was trading at 1754.20. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was 33.41, the open interest changed by 13 which increased total open position to 769


On 4 Nov INFY was trading at 1763.65. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 32.55, the open interest changed by -116 which decreased total open position to 754


On 1 Nov INFY was trading at 1760.85. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 31.86, the open interest changed by 42 which increased total open position to 869


On 31 Oct INFY was trading at 1757.25. The strike last trading price was 1.8, 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 30 Oct INFY was trading at 1802.10. The strike last trading price was 2.2, which was -0.95 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 3.15, 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 3.45, 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 25 Oct INFY was trading at 1862.05. The strike last trading price was 3.75, 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 24 Oct INFY was trading at 1863.35. The strike last trading price was 3.25, 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 23 Oct INFY was trading at 1873.40. The strike last trading price was 4.05, which was 0.10 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 3.95, 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 4.2, which was -1.80 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 6, which was -18.00 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 24, which was 10.90 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 13.1, which was -6.00 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 19.1, which was 0.10 higher 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 19, which was 1.10 higher 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 17.9, 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 10 Oct INFY was trading at 1919.00. The strike last trading price was 18, which was -10.85 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


INFY 28NOV2024 2100 PE
Delta: -0.91
Vega: 0.58
Theta: -0.35
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1864.55 233 3.00 42.06 1 0 57
13 Nov 1868.40 230 0.00 0.00 0 0 0
12 Nov 1868.80 230 -5.60 22.26 6 -3 54
11 Nov 1860.10 235.6 -23.40 36.02 6 1 56
8 Nov 1829.95 259 -9.95 - 4 -3 56
7 Nov 1803.05 268.95 0.00 0.00 0 0 0
6 Nov 1823.70 268.95 -85.60 32.04 4 -1 58
5 Nov 1754.20 354.55 0.00 0.00 0 0 0
4 Nov 1763.65 354.55 24.75 69.36 1 0 59
1 Nov 1760.85 329.8 0.00 0.00 0 3 0
31 Oct 1757.25 329.8 45.80 - 9 4 60
30 Oct 1802.10 284 39.00 - 7 4 53
29 Oct 1839.30 245 -2.00 - 5 1 47
28 Oct 1865.35 247 7.00 - 29 29 46
25 Oct 1862.05 240 -1.70 - 4 2 17
24 Oct 1863.35 241.7 10.90 - 3 0 12
23 Oct 1873.40 230.8 -20.15 - 8 7 12
22 Oct 1851.60 250.95 -11.05 - 2 0 5
21 Oct 1852.75 262 37.70 - 10 0 6
18 Oct 1879.60 224.3 75.30 - 33 -22 7
17 Oct 1968.10 149 -53.30 - 30 15 15
16 Oct 1920.10 202.3 0.00 - 0 0 0
15 Oct 1959.30 202.3 0.00 - 0 0 0
14 Oct 1958.90 202.3 0.00 - 0 0 0
11 Oct 1935.10 202.3 0.00 - 0 0 0
10 Oct 1919.00 202.3 0.00 - 0 0 0
9 Oct 1952.75 202.3 0.00 - 0 0 0
8 Oct 1948.55 202.3 0.00 - 0 0 0
4 Oct 1918.15 202.3 0.00 - 0 0 0
1 Oct 1904.35 202.3 0.00 - 0 0 0
30 Sept 1875.60 202.3 0.00 - 0 0 0
27 Sept 1906.75 202.3 - 0 0 0


For Infosys Limited - strike price 2100 expiring on 28NOV2024

Delta for 2100 PE is -0.91

Historical price for 2100 PE is as follows

On 14 Nov INFY was trading at 1864.55. The strike last trading price was 233, which was 3.00 higher than the previous day. The implied volatity was 42.06, the open interest changed by 0 which decreased total open position to 57


On 13 Nov INFY was trading at 1868.40. The strike last trading price was 230, 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 12 Nov INFY was trading at 1868.80. The strike last trading price was 230, which was -5.60 lower than the previous day. The implied volatity was 22.26, the open interest changed by -3 which decreased total open position to 54


On 11 Nov INFY was trading at 1860.10. The strike last trading price was 235.6, which was -23.40 lower than the previous day. The implied volatity was 36.02, the open interest changed by 1 which increased total open position to 56


On 8 Nov INFY was trading at 1829.95. The strike last trading price was 259, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 56


On 7 Nov INFY was trading at 1803.05. The strike last trading price was 268.95, 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 268.95, which was -85.60 lower than the previous day. The implied volatity was 32.04, the open interest changed by -1 which decreased total open position to 58


On 5 Nov INFY was trading at 1754.20. The strike last trading price was 354.55, 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 4 Nov INFY was trading at 1763.65. The strike last trading price was 354.55, which was 24.75 higher than the previous day. The implied volatity was 69.36, the open interest changed by 0 which decreased total open position to 59


On 1 Nov INFY was trading at 1760.85. The strike last trading price was 329.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 31 Oct INFY was trading at 1757.25. The strike last trading price was 329.8, which was 45.80 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 284, which was 39.00 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 245, which was -2.00 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 247, which was 7.00 higher 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 240, which was -1.70 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 241.7, which was 10.90 higher 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 230.8, which was -20.15 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 250.95, which was -11.05 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 262, which was 37.70 higher 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 224.3, which was 75.30 higher 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 149, which was -53.30 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 202.3, 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 202.3, 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 202.3, 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 202.3, 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 202.3, 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 202.3, 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 202.3, 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 202.3, 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 202.3, 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 202.3, 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 202.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to