INFY
Infosys Limited
Historical option data for INFY
16 Sep 2024 04:10 PM IST
| INFY 2120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1950.25 | 1.2 | -0.10 | 84,000 | 800 | 5,98,000 | ||||
| 13 Sept | 1944.10 | 1.3 | -0.10 | 2,34,400 | -38,400 | 5,97,200 | ||||
| 12 Sept | 1950.45 | 1.4 | 0.10 | 96,000 | -23,600 | 6,36,400 | ||||
| 11 Sept | 1910.15 | 1.3 | -0.10 | 84,800 | -21,600 | 6,58,800 | ||||
| 10 Sept | 1912.30 | 1.4 | -0.30 | 1,71,200 | 2,400 | 6,80,400 | ||||
| 9 Sept | 1894.65 | 1.7 | -0.45 | 1,46,400 | -8,000 | 6,78,000 | ||||
| 6 Sept | 1901.85 | 2.15 | -0.35 | 3,93,200 | 25,600 | 6,94,400 | ||||
| 5 Sept | 1933.15 | 2.5 | 0.35 | 2,82,400 | 10,000 | 6,68,000 | ||||
| 4 Sept | 1922.45 | 2.15 | -1.30 | 4,16,000 | 6,400 | 6,62,400 | ||||
| 3 Sept | 1941.25 | 3.45 | -1.55 | 4,24,400 | -1,200 | 6,56,000 | ||||
| 2 Sept | 1964.50 | 5 | -1.10 | 9,34,800 | 36,400 | 6,56,800 | ||||
| 30 Aug | 1943.70 | 6.1 | 0.70 | 7,06,400 | 59,600 | 6,16,000 | ||||
| 29 Aug | 1933.35 | 5.4 | -1.10 | 5,09,600 | 1,13,200 | 5,55,200 | ||||
| 28 Aug | 1939.10 | 6.5 | 2.90 | 8,64,000 | 2,51,600 | 4,42,400 | ||||
| 27 Aug | 1900.10 | 3.6 | 0.60 | 1,52,800 | 60,000 | 1,80,800 | ||||
| 26 Aug | 1876.15 | 3 | 0.00 | 1,45,600 | 44,800 | 1,22,800 | ||||
| 23 Aug | 1862.10 | 3 | -0.20 | 1,07,600 | 9,600 | 78,400 | ||||
| 22 Aug | 1880.25 | 3.2 | -0.10 | 2,16,800 | 2,000 | 68,800 | ||||
| 21 Aug | 1872.70 | 3.3 | -0.15 | 28,800 | 11,200 | 66,800 | ||||
| 20 Aug | 1872.20 | 3.45 | -0.60 | 1,20,000 | 16,800 | 56,000 | ||||
| 19 Aug | 1864.80 | 4.05 | 0.25 | 36,400 | 19,200 | 38,800 | ||||
| 16 Aug | 1858.95 | 3.8 | 0.75 | 7,600 | 5,600 | 19,600 | ||||
| 14 Aug | 1823.25 | 3.05 | -1.00 | 3,600 | 1,200 | 14,000 | ||||
| 13 Aug | 1797.45 | 4.05 | 2.05 | 4,000 | 2,800 | 12,800 | ||||
| 12 Aug | 1797.40 | 2 | -1.60 | 2,400 | 800 | 10,400 | ||||
| 9 Aug | 1770.75 | 3.6 | 0.00 | 400 | 0 | 9,600 | ||||
| 8 Aug | 1743.15 | 3.6 | 0.50 | 1,600 | 1,200 | 9,600 | ||||
| 7 Aug | 1791.65 | 3.1 | -0.10 | 1,200 | 400 | 8,400 | ||||
| 6 Aug | 1751.10 | 3.2 | 0.10 | 1,600 | 400 | 8,400 | ||||
|
|
||||||||||
| 5 Aug | 1751.90 | 3.1 | -7.15 | 7,600 | -3,200 | 8,000 | ||||
| 2 Aug | 1821.20 | 10.25 | 4.90 | 800 | 0 | 11,200 | ||||
| 1 Aug | 1852.60 | 5.35 | -1.80 | 2,400 | 800 | 11,600 | ||||
| 31 Jul | 1868.25 | 7.15 | -1.05 | 6,000 | 2,400 | 10,800 | ||||
| 30 Jul | 1877.15 | 8.2 | 8,400 | 8,000 | 8,000 | |||||
For Infosys Limited - strike price 2120 expiring on 26SEP2024
Delta for 2120 CE is -
Historical price for 2120 CE is as follows
On 16 Sept INFY was trading at 1950.25. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 598000
On 13 Sept INFY was trading at 1944.10. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -38400 which decreased total open position to 597200
On 12 Sept INFY was trading at 1950.45. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -23600 which decreased total open position to 636400
On 11 Sept INFY was trading at 1910.15. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 658800
On 10 Sept INFY was trading at 1912.30. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 680400
On 9 Sept INFY was trading at 1894.65. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 678000
On 6 Sept INFY was trading at 1901.85. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 694400
On 5 Sept INFY was trading at 1933.15. The strike last trading price was 2.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 668000
On 4 Sept INFY was trading at 1922.45. The strike last trading price was 2.15, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 662400
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 3.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 656000
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 656800
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 6.1, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 59600 which increased total open position to 616000
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 5.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 113200 which increased total open position to 555200
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 6.5, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 251600 which increased total open position to 442400
On 27 Aug INFY was trading at 1900.10. The strike last trading price was 3.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 180800
On 26 Aug INFY was trading at 1876.15. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 122800
On 23 Aug INFY was trading at 1862.10. The strike last trading price was 3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 78400
On 22 Aug INFY was trading at 1880.25. The strike last trading price was 3.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 68800
On 21 Aug INFY was trading at 1872.70. The strike last trading price was 3.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 66800
On 20 Aug INFY was trading at 1872.20. The strike last trading price was 3.45, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 56000
On 19 Aug INFY was trading at 1864.80. The strike last trading price was 4.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 38800
On 16 Aug INFY was trading at 1858.95. The strike last trading price was 3.8, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 19600
On 14 Aug INFY was trading at 1823.25. The strike last trading price was 3.05, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 14000
On 13 Aug INFY was trading at 1797.45. The strike last trading price was 4.05, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 12800
On 12 Aug INFY was trading at 1797.40. The strike last trading price was 2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 10400
On 9 Aug INFY was trading at 1770.75. The strike last trading price was 3.6, 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 9600
On 8 Aug INFY was trading at 1743.15. The strike last trading price was 3.6, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 9600
On 7 Aug INFY was trading at 1791.65. The strike last trading price was 3.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 8400
On 6 Aug INFY was trading at 1751.10. The strike last trading price was 3.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 8400
On 5 Aug INFY was trading at 1751.90. The strike last trading price was 3.1, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 8000
On 2 Aug INFY was trading at 1821.20. The strike last trading price was 10.25, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 1 Aug INFY was trading at 1852.60. The strike last trading price was 5.35, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 11600
On 31 Jul INFY was trading at 1868.25. The strike last trading price was 7.15, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 10800
On 30 Jul INFY was trading at 1877.15. The strike last trading price was 8.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
| INFY 2120 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1950.25 | 158.6 | 0.00 | 0 | 400 | 0 |
| 13 Sept | 1944.10 | 158.6 | -11.40 | 400 | 0 | 15,200 |
| 12 Sept | 1950.45 | 170 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1910.15 | 170 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1912.30 | 170 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1894.65 | 170 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1901.85 | 170 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1933.15 | 170 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1922.45 | 170 | 0.00 | 0 | 400 | 0 |
| 3 Sept | 1941.25 | 170 | 17.15 | 400 | 0 | 14,800 |
| 2 Sept | 1964.50 | 152.85 | -22.25 | 6,000 | 3,600 | 14,800 |
| 30 Aug | 1943.70 | 175.1 | -0.65 | 2,400 | 800 | 10,800 |
| 29 Aug | 1933.35 | 175.75 | -290.25 | 10,400 | 9,600 | 9,600 |
| 28 Aug | 1939.10 | 466 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1900.10 | 466 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1876.15 | 466 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1862.10 | 466 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1880.25 | 466 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1872.70 | 466 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1872.20 | 466 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1864.80 | 466 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1858.95 | 466 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1823.25 | 466 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1797.45 | 466 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1797.40 | 466 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1770.75 | 466 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1743.15 | 466 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1791.65 | 466 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1751.10 | 466 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1751.90 | 466 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1821.20 | 466 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1852.60 | 466 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1868.25 | 466 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1877.15 | 466 | 0 | 0 | 0 | |
For Infosys Limited - strike price 2120 expiring on 26SEP2024
Delta for 2120 PE is -
Historical price for 2120 PE is as follows
On 16 Sept INFY was trading at 1950.25. The strike last trading price was 158.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 13 Sept INFY was trading at 1944.10. The strike last trading price was 158.6, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15200
On 12 Sept INFY was trading at 1950.45. The strike last trading price was 170, 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 170, 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 170, 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 Sept INFY was trading at 1894.65. The strike last trading price was 170, 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 170, 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 170, 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 170, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 3 Sept INFY was trading at 1941.25. The strike last trading price was 170, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14800
On 2 Sept INFY was trading at 1964.50. The strike last trading price was 152.85, which was -22.25 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 14800
On 30 Aug INFY was trading at 1943.70. The strike last trading price was 175.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 10800
On 29 Aug INFY was trading at 1933.35. The strike last trading price was 175.75, which was -290.25 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 9600
On 28 Aug INFY was trading at 1939.10. The strike last trading price was 466, 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 466, 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 466, 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 466, 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 466, 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 466, 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 466, 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 466, 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 466, 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 466, 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 466, 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 466, 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 466, 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 466, 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 466, 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 466, 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 466, 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 466, 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 466, 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 466, 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 466, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0