INFY
Infosys Limited
Historical option data for INFY
21 Nov 2024 04:10 PM IST
| INFY 28NOV2024 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1834.05 | 0.3 | -0.05 | - | 7 | -3 | 453 | |||
| 20 Nov | 1824.75 | 0.35 | 0.00 | 48.22 | 45 | 8 | 459 | |||
| 19 Nov | 1824.75 | 0.35 | -0.05 | 48.22 | 45 | 11 | 459 | |||
| 18 Nov | 1811.45 | 0.4 | -0.15 | 47.33 | 12 | 2 | 448 | |||
| 14 Nov | 1864.55 | 0.55 | -0.15 | 36.09 | 33 | 0 | 447 | |||
| 13 Nov | 1868.40 | 0.7 | 0.10 | 35.54 | 50 | -2 | 446 | |||
| 12 Nov | 1868.80 | 0.6 | -0.10 | 34.45 | 36 | 3 | 449 | |||
| 11 Nov | 1860.10 | 0.7 | 0.05 | 34.27 | 38 | -5 | 448 | |||
| 8 Nov | 1829.95 | 0.65 | -0.10 | 34.10 | 51 | 10 | 449 | |||
| 7 Nov | 1803.05 | 0.75 | 0.00 | 36.01 | 10 | -3 | 440 | |||
| 6 Nov | 1823.70 | 0.75 | -0.05 | 33.53 | 152 | -21 | 443 | |||
| 5 Nov | 1754.20 | 0.8 | 0.05 | 39.02 | 108 | -25 | 463 | |||
| 4 Nov | 1763.65 | 0.75 | -0.25 | 36.96 | 316 | 31 | 488 | |||
| 1 Nov | 1760.85 | 1 | -0.45 | 36.85 | 48 | 36 | 456 | |||
| 31 Oct | 1757.25 | 1.45 | -0.15 | - | 65 | 41 | 420 | |||
| 30 Oct | 1802.10 | 1.6 | -0.50 | - | 157 | 15 | 379 | |||
| 29 Oct | 1839.30 | 2.1 | 0.20 | - | 342 | 263 | 366 | |||
| 28 Oct | 1865.35 | 1.9 | -0.60 | - | 56 | 13 | 103 | |||
| 25 Oct | 1862.05 | 2.5 | 0.50 | - | 108 | 27 | 90 | |||
| 24 Oct | 1863.35 | 2 | 0.00 | - | 13 | 6 | 62 | |||
| 23 Oct | 1873.40 | 2 | -0.25 | - | 20 | 12 | 56 | |||
| 22 Oct | 1851.60 | 2.25 | 0.20 | - | 12 | -2 | 41 | |||
| 21 Oct | 1852.75 | 2.05 | -0.65 | - | 87 | 15 | 42 | |||
| 18 Oct | 1879.60 | 2.7 | -6.30 | - | 29 | 5 | 26 | |||
| 17 Oct | 1968.10 | 9 | 2.30 | - | 30 | 19 | 20 | |||
| 16 Oct | 1920.10 | 6.7 | -28.20 | - | 1 | 0 | 0 | |||
| 15 Oct | 1959.30 | 34.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1958.90 | 34.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1919.00 | 34.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1952.75 | 34.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1948.55 | 34.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1918.15 | 34.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1904.35 | 34.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Sept | 1875.60 | 34.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1906.75 | 34.9 | 34.90 | - | 0 | 0 | 0 | |||
| 25 Sept | 1895.30 | 0 | - | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 2200 expiring on 28NOV2024
Delta for 2200 CE is -
Historical price for 2200 CE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 453
On 20 Nov INFY was trading at 1824.75. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 48.22, the open interest changed by 8 which increased total open position to 459
On 19 Nov INFY was trading at 1824.75. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 48.22, the open interest changed by 11 which increased total open position to 459
On 18 Nov INFY was trading at 1811.45. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 47.33, the open interest changed by 2 which increased total open position to 448
On 14 Nov INFY was trading at 1864.55. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 36.09, the open interest changed by 0 which decreased total open position to 447
On 13 Nov INFY was trading at 1868.40. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was 35.54, the open interest changed by -2 which decreased total open position to 446
On 12 Nov INFY was trading at 1868.80. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 34.45, the open interest changed by 3 which increased total open position to 449
On 11 Nov INFY was trading at 1860.10. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 34.27, the open interest changed by -5 which decreased total open position to 448
On 8 Nov INFY was trading at 1829.95. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 34.10, the open interest changed by 10 which increased total open position to 449
On 7 Nov INFY was trading at 1803.05. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 36.01, the open interest changed by -3 which decreased total open position to 440
On 6 Nov INFY was trading at 1823.70. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 33.53, the open interest changed by -21 which decreased total open position to 443
On 5 Nov INFY was trading at 1754.20. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 39.02, the open interest changed by -25 which decreased total open position to 463
On 4 Nov INFY was trading at 1763.65. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 36.96, the open interest changed by 31 which increased total open position to 488
On 1 Nov INFY was trading at 1760.85. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was 36.85, the open interest changed by 36 which increased total open position to 456
On 31 Oct INFY was trading at 1757.25. The strike last trading price was 1.45, which was -0.15 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 1.6, which was -0.50 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 2.1, which was 0.20 higher 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 1.9, which was -0.60 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 2.5, 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 2, 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 23 Oct INFY was trading at 1873.40. The strike last trading price was 2, 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 22 Oct INFY was trading at 1851.60. The strike last trading price was 2.25, which was 0.20 higher 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 2.05, which was -0.65 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 2.7, which was -6.30 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 9, which was 2.30 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 6.7, which was -28.20 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 34.9, 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 34.9, 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 34.9, 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 34.9, 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 34.9, 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 34.9, 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 34.9, 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 34.9, 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 34.9, which was 34.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept INFY was trading at 1895.30. 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
| INFY 28NOV2024 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1834.05 | 262 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1824.75 | 262 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1824.75 | 262 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1811.45 | 262 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1864.55 | 262 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1868.40 | 262 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1868.80 | 262 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1860.10 | 262 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1829.95 | 262 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1803.05 | 262 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1823.70 | 262 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1754.20 | 262 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1763.65 | 262 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1760.85 | 262 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1757.25 | 262 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1802.10 | 262 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1839.30 | 262 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1865.35 | 262 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1862.05 | 262 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1863.35 | 262 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1873.40 | 262 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1851.60 | 262 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1852.75 | 262 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1879.60 | 262 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1968.10 | 262 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1920.10 | 262 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1959.30 | 262 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1958.90 | 262 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1919.00 | 262 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1952.75 | 262 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1948.55 | 262 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1918.15 | 262 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1904.35 | 262 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1875.60 | 262 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1906.75 | 262 | 262.00 | - | 0 | 0 | 0 |
| 25 Sept | 1895.30 | 0 | - | 0 | 0 | 0 | |
For Infosys Limited - strike price 2200 expiring on 28NOV2024
Delta for 2200 PE is 0.00
Historical price for 2200 PE is as follows
On 21 Nov INFY was trading at 1834.05. The strike last trading price was 262, 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 20 Nov INFY was trading at 1824.75. The strike last trading price was 262, 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 19 Nov INFY was trading at 1824.75. The strike last trading price was 262, 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 18 Nov INFY was trading at 1811.45. The strike last trading price was 262, 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 14 Nov INFY was trading at 1864.55. The strike last trading price was 262, 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 13 Nov INFY was trading at 1868.40. The strike last trading price was 262, 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 262, 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 11 Nov INFY was trading at 1860.10. The strike last trading price was 262, 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 8 Nov INFY was trading at 1829.95. The strike last trading price was 262, 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 7 Nov INFY was trading at 1803.05. The strike last trading price was 262, 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 262, 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 5 Nov INFY was trading at 1754.20. The strike last trading price was 262, 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 Nov INFY was trading at 1763.65. The strike last trading price was 262, 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 Nov INFY was trading at 1760.85. The strike last trading price was 262, 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 Oct INFY was trading at 1757.25. The strike last trading price was 262, 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 Oct INFY was trading at 1802.10. The strike last trading price was 262, 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 29 Oct INFY was trading at 1839.30. The strike last trading price was 262, 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 28 Oct INFY was trading at 1865.35. The strike last trading price was 262, 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 25 Oct INFY was trading at 1862.05. The strike last trading price was 262, 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 24 Oct INFY was trading at 1863.35. The strike last trading price was 262, 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 23 Oct INFY was trading at 1873.40. The strike last trading price was 262, 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 22 Oct INFY was trading at 1851.60. The strike last trading price was 262, 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 21 Oct INFY was trading at 1852.75. The strike last trading price was 262, 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 18 Oct INFY was trading at 1879.60. The strike last trading price was 262, 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 17 Oct INFY was trading at 1968.10. The strike last trading price was 262, 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 16 Oct INFY was trading at 1920.10. The strike last trading price was 262, 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 262, 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 262, 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 262, 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 262, 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 262, 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 262, 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 262, 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 262, 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 262, which was 262.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept INFY was trading at 1895.30. 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
