INFY
Infosys Limited
Historical option data for INFY
20 Dec 2024 04:10 PM IST
| INFY 26DEC2024 2160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.07
Theta: -0.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1922.15 | 0.35 | -0.35 | 37.82 | 187 | -45 | 331 | |||
|
|
||||||||||
| 19 Dec | 1946.20 | 0.7 | -0.15 | 35.25 | 180 | -36 | 382 | |||
| 18 Dec | 1979.15 | 0.85 | 0.00 | 29.41 | 118 | -15 | 418 | |||
| 17 Dec | 1976.60 | 0.85 | 0.05 | 28.35 | 149 | -25 | 442 | |||
| 16 Dec | 1980.05 | 0.8 | -0.25 | 25.89 | 331 | -56 | 462 | |||
| 13 Dec | 1999.70 | 1.05 | 0.00 | 21.20 | 843 | 2 | 519 | |||
| 12 Dec | 1987.00 | 1.05 | 0.00 | 21.96 | 1,524 | 60 | 516 | |||
| 11 Dec | 1974.15 | 1.05 | 0.15 | 23.13 | 501 | 236 | 454 | |||
| 10 Dec | 1948.55 | 0.9 | -0.10 | 23.89 | 386 | 56 | 220 | |||
| 9 Dec | 1923.65 | 1 | 0.25 | 25.60 | 81 | 14 | 165 | |||
| 6 Dec | 1922.40 | 0.75 | -0.40 | 23.16 | 88 | -17 | 151 | |||
| 5 Dec | 1934.85 | 1.15 | 0.30 | 22.60 | 304 | 80 | 166 | |||
| 4 Dec | 1889.25 | 0.85 | -0.05 | 25.03 | 43 | -1 | 85 | |||
| 3 Dec | 1892.10 | 0.9 | 0.00 | 24.71 | 43 | 20 | 86 | |||
| 2 Dec | 1879.80 | 0.9 | -0.25 | 25.13 | 8 | -2 | 67 | |||
| 29 Nov | 1857.85 | 1.15 | -0.35 | 26.20 | 25 | -3 | 69 | |||
| 28 Nov | 1856.65 | 1.5 | -1.15 | 26.51 | 94 | 8 | 73 | |||
| 27 Nov | 1924.50 | 2.65 | -0.65 | 22.75 | 89 | 14 | 62 | |||
| 26 Nov | 1924.15 | 3.3 | -0.25 | 23.98 | 69 | 41 | 48 | |||
| 25 Nov | 1889.70 | 3.55 | 26.57 | 9 | 7 | 7 | ||||
For Infosys Limited - strike price 2160 expiring on 26DEC2024
Delta for 2160 CE is 0.01
Historical price for 2160 CE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 37.82, the open interest changed by -45 which decreased total open position to 331
On 19 Dec INFY was trading at 1946.20. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 35.25, the open interest changed by -36 which decreased total open position to 382
On 18 Dec INFY was trading at 1979.15. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 29.41, the open interest changed by -15 which decreased total open position to 418
On 17 Dec INFY was trading at 1976.60. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 28.35, the open interest changed by -25 which decreased total open position to 442
On 16 Dec INFY was trading at 1980.05. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 25.89, the open interest changed by -56 which decreased total open position to 462
On 13 Dec INFY was trading at 1999.70. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 21.20, the open interest changed by 2 which increased total open position to 519
On 12 Dec INFY was trading at 1987.00. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 21.96, the open interest changed by 60 which increased total open position to 516
On 11 Dec INFY was trading at 1974.15. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was 23.13, the open interest changed by 236 which increased total open position to 454
On 10 Dec INFY was trading at 1948.55. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 23.89, the open interest changed by 56 which increased total open position to 220
On 9 Dec INFY was trading at 1923.65. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was 25.60, the open interest changed by 14 which increased total open position to 165
On 6 Dec INFY was trading at 1922.40. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 23.16, the open interest changed by -17 which decreased total open position to 151
On 5 Dec INFY was trading at 1934.85. The strike last trading price was 1.15, which was 0.30 higher than the previous day. The implied volatity was 22.60, the open interest changed by 80 which increased total open position to 166
On 4 Dec INFY was trading at 1889.25. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 25.03, the open interest changed by -1 which decreased total open position to 85
On 3 Dec INFY was trading at 1892.10. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 24.71, the open interest changed by 20 which increased total open position to 86
On 2 Dec INFY was trading at 1879.80. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 25.13, the open interest changed by -2 which decreased total open position to 67
On 29 Nov INFY was trading at 1857.85. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 26.20, the open interest changed by -3 which decreased total open position to 69
On 28 Nov INFY was trading at 1856.65. The strike last trading price was 1.5, which was -1.15 lower than the previous day. The implied volatity was 26.51, the open interest changed by 8 which increased total open position to 73
On 27 Nov INFY was trading at 1924.50. The strike last trading price was 2.65, which was -0.65 lower than the previous day. The implied volatity was 22.75, the open interest changed by 14 which increased total open position to 62
On 26 Nov INFY was trading at 1924.15. The strike last trading price was 3.3, which was -0.25 lower than the previous day. The implied volatity was 23.98, the open interest changed by 41 which increased total open position to 48
On 25 Nov INFY was trading at 1889.70. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was 26.57, the open interest changed by 7 which increased total open position to 7
| INFY 26DEC2024 2160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1922.15 | 253.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 1946.20 | 253.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 1979.15 | 253.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 1976.60 | 253.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 1980.05 | 253.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 1999.70 | 253.75 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 1987.00 | 253.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 1974.15 | 253.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1948.55 | 253.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1923.65 | 253.75 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1922.40 | 253.75 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1934.85 | 253.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1889.25 | 253.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1892.10 | 253.75 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1879.80 | 253.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1857.85 | 253.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1856.65 | 253.75 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1924.50 | 253.75 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1924.15 | 253.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1889.70 | 253.75 | - | 0 | 0 | 0 | |
For Infosys Limited - strike price 2160 expiring on 26DEC2024
Delta for 2160 PE is -
Historical price for 2160 PE is as follows
On 20 Dec INFY was trading at 1922.15. The strike last trading price was 253.75, 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 Dec INFY was trading at 1946.20. The strike last trading price was 253.75, 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 18 Dec INFY was trading at 1979.15. The strike last trading price was 253.75, 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 17 Dec INFY was trading at 1976.60. The strike last trading price was 253.75, 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 Dec INFY was trading at 1980.05. The strike last trading price was 253.75, 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 Dec INFY was trading at 1999.70. The strike last trading price was 253.75, 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 Dec INFY was trading at 1987.00. The strike last trading price was 253.75, 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 Dec INFY was trading at 1974.15. The strike last trading price was 253.75, 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 Dec INFY was trading at 1948.55. The strike last trading price was 253.75, 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 Dec INFY was trading at 1923.65. The strike last trading price was 253.75, 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 Dec INFY was trading at 1922.40. The strike last trading price was 253.75, 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 Dec INFY was trading at 1934.85. The strike last trading price was 253.75, 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 Dec INFY was trading at 1889.25. The strike last trading price was 253.75, 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 3 Dec INFY was trading at 1892.10. The strike last trading price was 253.75, 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 Dec INFY was trading at 1879.80. The strike last trading price was 253.75, 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 Nov INFY was trading at 1857.85. The strike last trading price was 253.75, 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 Nov INFY was trading at 1856.65. The strike last trading price was 253.75, 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 Nov INFY was trading at 1924.50. The strike last trading price was 253.75, 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 Nov INFY was trading at 1924.15. The strike last trading price was 253.75, 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 25 Nov INFY was trading at 1889.70. The strike last trading price was 253.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
