INFY
Infosys Limited
Historical option data for INFY
20 Dec 2024 04:10 PM IST
| INFY 26DEC2024 2120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.10
Theta: -0.30
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1922.15 | 0.5 | -0.45 | 33.94 | 398 | -41 | 562 | |||
| 19 Dec | 1946.20 | 0.95 | -0.60 | 31.20 | 429 | -29 | 603 | |||
| 18 Dec | 1979.15 | 1.55 | 0.10 | 26.76 | 606 | -59 | 632 | |||
| 17 Dec | 1976.60 | 1.45 | 0.00 | 25.59 | 1,116 | 74 | 694 | |||
| 16 Dec | 1980.05 | 1.45 | -0.65 | 23.44 | 1,077 | -20 | 622 | |||
| 13 Dec | 1999.70 | 2.1 | 0.15 | 19.27 | 2,606 | 39 | 642 | |||
| 12 Dec | 1987.00 | 1.95 | 0.15 | 20.00 | 2,803 | -138 | 603 | |||
| 11 Dec | 1974.15 | 1.8 | 0.50 | 21.12 | 1,262 | 7 | 739 | |||
| 10 Dec | 1948.55 | 1.3 | 0.05 | 21.42 | 1,972 | 18 | 732 | |||
| 9 Dec | 1923.65 | 1.25 | 0.20 | 22.77 | 339 | 77 | 715 | |||
|
|
||||||||||
| 6 Dec | 1922.40 | 1.05 | -0.50 | 21.00 | 274 | 71 | 642 | |||
| 5 Dec | 1934.85 | 1.55 | 0.65 | 20.27 | 1,022 | 204 | 574 | |||
| 4 Dec | 1889.25 | 0.9 | -0.15 | 21.90 | 210 | 64 | 371 | |||
| 3 Dec | 1892.10 | 1.05 | -0.15 | 22.08 | 144 | -5 | 306 | |||
| 2 Dec | 1879.80 | 1.2 | -0.20 | 23.19 | 177 | 19 | 308 | |||
| 29 Nov | 1857.85 | 1.4 | -0.60 | 24.10 | 231 | 70 | 288 | |||
| 28 Nov | 1856.65 | 2 | -2.20 | 24.84 | 410 | 57 | 218 | |||
| 27 Nov | 1924.50 | 4.2 | -0.30 | 21.68 | 227 | 39 | 156 | |||
| 26 Nov | 1924.15 | 4.5 | 1.00 | 22.29 | 424 | 45 | 117 | |||
| 25 Nov | 1889.70 | 3.5 | -0.50 | 23.35 | 58 | 72 | 73 | |||
| 22 Nov | 1902.25 | 4 | -37.30 | 22.96 | 45 | 38 | 39 | |||
| 14 Oct | 1958.90 | 41.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1935.10 | 41.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1952.75 | 41.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1948.55 | 41.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1934.30 | 41.3 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 2120 expiring on 26DEC2024
Delta for 2120 CE is 0.02
Historical price for 2120 CE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 33.94, the open interest changed by -41 which decreased total open position to 562
On 19 Dec INFY was trading at 1946.20. The strike last trading price was 0.95, which was -0.60 lower than the previous day. The implied volatity was 31.20, the open interest changed by -29 which decreased total open position to 603
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 1.55, which was 0.10 higher than the previous day. The implied volatity was 26.76, the open interest changed by -59 which decreased total open position to 632
On 17 Dec INFY was trading at 1976.60. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was 25.59, the open interest changed by 74 which increased total open position to 694
On 16 Dec INFY was trading at 1980.05. The strike last trading price was 1.45, which was -0.65 lower than the previous day. The implied volatity was 23.44, the open interest changed by -20 which decreased total open position to 622
On 13 Dec INFY was trading at 1999.70. The strike last trading price was 2.1, which was 0.15 higher than the previous day. The implied volatity was 19.27, the open interest changed by 39 which increased total open position to 642
On 12 Dec INFY was trading at 1987.00. The strike last trading price was 1.95, which was 0.15 higher than the previous day. The implied volatity was 20.00, the open interest changed by -138 which decreased total open position to 603
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 1.8, which was 0.50 higher than the previous day. The implied volatity was 21.12, the open interest changed by 7 which increased total open position to 739
On 10 Dec INFY was trading at 1948.55. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 21.42, the open interest changed by 18 which increased total open position to 732
On 9 Dec INFY was trading at 1923.65. The strike last trading price was 1.25, which was 0.20 higher than the previous day. The implied volatity was 22.77, the open interest changed by 77 which increased total open position to 715
On 6 Dec INFY was trading at 1922.40. The strike last trading price was 1.05, which was -0.50 lower than the previous day. The implied volatity was 21.00, the open interest changed by 71 which increased total open position to 642
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 1.55, which was 0.65 higher than the previous day. The implied volatity was 20.27, the open interest changed by 204 which increased total open position to 574
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 21.90, the open interest changed by 64 which increased total open position to 371
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 22.08, the open interest changed by -5 which decreased total open position to 306
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was 23.19, the open interest changed by 19 which increased total open position to 308
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 1.4, which was -0.60 lower than the previous day. The implied volatity was 24.10, the open interest changed by 70 which increased total open position to 288
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 2, which was -2.20 lower than the previous day. The implied volatity was 24.84, the open interest changed by 57 which increased total open position to 218
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 4.2, which was -0.30 lower than the previous day. The implied volatity was 21.68, the open interest changed by 39 which increased total open position to 156
On 26 Nov INFY was trading at 1924.15. The strike last trading price was 4.5, which was 1.00 higher than the previous day. The implied volatity was 22.29, the open interest changed by 45 which increased total open position to 117
On 25 Nov INFY was trading at 1889.70. The strike last trading price was 3.5, which was -0.50 lower than the previous day. The implied volatity was 23.35, the open interest changed by 72 which increased total open position to 73
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 4, which was -37.30 lower than the previous day. The implied volatity was 22.96, the open interest changed by 38 which increased total open position to 39
On 14 Oct INFY was trading at 1958.90. The strike last trading price was 41.3, 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 41.3, 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 41.3, 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 41.3, 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 7 Oct INFY was trading at 1934.30. The strike last trading price was 41.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| INFY 26DEC2024 2120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1922.15 | 170.2 | 7.90 | - | 20 | 2 | 40 |
| 19 Dec | 1946.20 | 162.3 | 17.30 | - | 1 | 0 | 37 |
| 18 Dec | 1979.15 | 145 | 0.00 | 0.00 | 0 | -1 | 0 |
| 17 Dec | 1976.60 | 145 | 14.80 | 32.42 | 1 | 0 | 38 |
| 16 Dec | 1980.05 | 130.2 | 10.20 | - | 1 | 0 | 37 |
| 13 Dec | 1999.70 | 120 | -9.25 | 25.95 | 7 | -1 | 37 |
| 12 Dec | 1987.00 | 129.25 | -35.75 | 21.06 | 3 | 0 | 38 |
| 11 Dec | 1974.15 | 165 | 0.00 | 0.00 | 0 | -4 | 0 |
| 10 Dec | 1948.55 | 165 | -27.00 | 21.63 | 19 | -5 | 37 |
| 9 Dec | 1923.65 | 192 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1922.40 | 192 | -2.55 | 24.81 | 3 | -1 | 41 |
| 5 Dec | 1934.85 | 194.55 | -27.50 | 41.50 | 5 | 1 | 43 |
| 4 Dec | 1889.25 | 222.05 | -12.95 | 32.86 | 5 | -3 | 41 |
| 3 Dec | 1892.10 | 235 | -7.00 | 43.48 | 1 | 0 | 45 |
| 2 Dec | 1879.80 | 242 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1857.85 | 242 | 0.00 | 0.00 | 0 | 1 | 0 |
| 28 Nov | 1856.65 | 242 | 67.00 | - | 3 | 1 | 45 |
| 27 Nov | 1924.50 | 175 | -12.20 | - | 2 | -1 | 45 |
| 26 Nov | 1924.15 | 187.2 | -20.80 | 22.59 | 18 | 11 | 45 |
| 25 Nov | 1889.70 | 208 | 0.00 | 0.00 | 0 | 1 | 0 |
| 22 Nov | 1902.25 | 208 | 208.00 | - | 33 | 32 | 33 |
| 14 Oct | 1958.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1935.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1952.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1948.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1934.30 | 0 | - | 0 | 0 | 0 | |
For Infosys Limited - strike price 2120 expiring on 26DEC2024
Delta for 2120 PE is -
Historical price for 2120 PE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 170.2, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 40
On 19 Dec INFY was trading at 1946.20. The strike last trading price was 162.3, which was 17.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 145, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 17 Dec INFY was trading at 1976.60. The strike last trading price was 145, which was 14.80 higher than the previous day. The implied volatity was 32.42, the open interest changed by 0 which decreased total open position to 38
On 16 Dec INFY was trading at 1980.05. The strike last trading price was 130.2, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 13 Dec INFY was trading at 1999.70. The strike last trading price was 120, which was -9.25 lower than the previous day. The implied volatity was 25.95, the open interest changed by -1 which decreased total open position to 37
On 12 Dec INFY was trading at 1987.00. The strike last trading price was 129.25, which was -35.75 lower than the previous day. The implied volatity was 21.06, the open interest changed by 0 which decreased total open position to 38
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 10 Dec INFY was trading at 1948.55. The strike last trading price was 165, which was -27.00 lower than the previous day. The implied volatity was 21.63, the open interest changed by -5 which decreased total open position to 37
On 9 Dec INFY was trading at 1923.65. The strike last trading price was 192, 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 Dec INFY was trading at 1922.40. The strike last trading price was 192, which was -2.55 lower than the previous day. The implied volatity was 24.81, the open interest changed by -1 which decreased total open position to 41
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 194.55, which was -27.50 lower than the previous day. The implied volatity was 41.50, the open interest changed by 1 which increased total open position to 43
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 222.05, which was -12.95 lower than the previous day. The implied volatity was 32.86, the open interest changed by -3 which decreased total open position to 41
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 235, which was -7.00 lower than the previous day. The implied volatity was 43.48, the open interest changed by 0 which decreased total open position to 45
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 242, 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 29 Nov INFY was trading at 1857.85. The strike last trading price was 242, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 242, which was 67.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 45
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 175, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 45
On 26 Nov INFY was trading at 1924.15. The strike last trading price was 187.2, which was -20.80 lower than the previous day. The implied volatity was 22.59, the open interest changed by 11 which increased total open position to 45
On 25 Nov INFY was trading at 1889.70. The strike last trading price was 208, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 22 Nov INFY was trading at 1902.25. The strike last trading price was 208, which was 208.00 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 33
On 14 Oct INFY was trading at 1958.90. 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 which decreased total open position to
On 11 Oct INFY was trading at 1935.10. 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 which decreased total open position to
On 9 Oct INFY was trading at 1952.75. 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 which decreased total open position to
On 8 Oct INFY was trading at 1948.55. 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 which decreased total open position to
On 7 Oct INFY was trading at 1934.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
