INFY
Infosys Limited
Historical option data for INFY
08 Apr 2025 05:50 PM IST
| INFY 24APR2025 1280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.68
Theta: -1.43
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1428.80 | 166.1 | 21.25 | 53.95 | 27 | -20 | 119 | |||
| 7 Apr | 1396.75 | 147.95 | -48.85 | 53.54 | 241 | 138 | 139 | |||
| 4 Apr | 1451.65 | 196.8 | -16.95 | 55.40 | 1 | 0 | 1 | |||
| 3 Apr | 1496.50 | 213.75 | -387.65 | - | 1 | 0 | 0 | |||
|
|
||||||||||
| 2 Apr | 1550.15 | 601.4 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 1526.50 | 601.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1570.65 | 601.4 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1603.55 | 601.4 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1599.45 | 601.4 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1628.45 | 601.4 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1592.75 | 601.4 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1592.55 | 601.4 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1615.55 | 601.4 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1586.55 | 601.4 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1609.35 | 601.4 | 0 | - | 0 | 0 | 0 | |||
For Infosys Limited - strike price 1280 expiring on 24APR2025
Delta for 1280 CE is 0.86
Historical price for 1280 CE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 166.1, which was 21.25 higher than the previous day. The implied volatity was 53.95, the open interest changed by -20 which decreased total open position to 119
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 147.95, which was -48.85 lower than the previous day. The implied volatity was 53.54, the open interest changed by 138 which increased total open position to 139
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 196.8, which was -16.95 lower than the previous day. The implied volatity was 55.40, the open interest changed by 0 which decreased total open position to 1
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 213.75, which was -387.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 601.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 601.4, which was 0 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 28 Mar INFY was trading at 1570.65. The strike last trading price was 601.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 601.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 601.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 601.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 601.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 601.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 601.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 601.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 601.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| INFY 24APR2025 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.63
Theta: -0.93
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1428.80 | 10.05 | -10 | 50.19 | 1,681 | -111 | 1,524 |
| 7 Apr | 1396.75 | 18.55 | 15.3 | 55.32 | 6,574 | 106 | 1,636 |
| 4 Apr | 1451.65 | 3.1 | 1.25 | 37.09 | 1,717 | 117 | 1,519 |
| 3 Apr | 1496.50 | 1.9 | 0.8 | 37.92 | 1,596 | 459 | 1,401 |
| 2 Apr | 1550.15 | 1.1 | -0.2 | 39.79 | 628 | 158 | 939 |
| 1 Apr | 1526.50 | 1.35 | -0.1 | 38.09 | 1,276 | 353 | 783 |
| 28 Mar | 1570.65 | 1.45 | -0.2 | 39.65 | 880 | 320 | 430 |
| 27 Mar | 1603.55 | 1.6 | -0.2 | 43.06 | 158 | 59 | 114 |
| 26 Mar | 1599.45 | 1.8 | 0.1 | 42.62 | 12 | 6 | 53 |
| 25 Mar | 1628.45 | 1.7 | 0.2 | 43.39 | 39 | 16 | 42 |
| 24 Mar | 1592.75 | 1.5 | -0.1 | 39.64 | 8 | 0 | 30 |
| 21 Mar | 1592.55 | 1.6 | -0.4 | 38.49 | 11 | 6 | 32 |
| 20 Mar | 1615.55 | 2 | -0.6 | 40.59 | 7 | 4 | 24 |
| 19 Mar | 1586.55 | 2.6 | 0.6 | 40.16 | 19 | 18 | 19 |
| 18 Mar | 1609.35 | 2 | 1.8 | 39.63 | 1 | 0 | 1 |
For Infosys Limited - strike price 1280 expiring on 24APR2025
Delta for 1280 PE is -0.13
Historical price for 1280 PE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 10.05, which was -10 lower than the previous day. The implied volatity was 50.19, the open interest changed by -111 which decreased total open position to 1524
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 18.55, which was 15.3 higher than the previous day. The implied volatity was 55.32, the open interest changed by 106 which increased total open position to 1636
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 3.1, which was 1.25 higher than the previous day. The implied volatity was 37.09, the open interest changed by 117 which increased total open position to 1519
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 1.9, which was 0.8 higher than the previous day. The implied volatity was 37.92, the open interest changed by 459 which increased total open position to 1401
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 39.79, the open interest changed by 158 which increased total open position to 939
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 1.35, which was -0.1 lower than the previous day. The implied volatity was 38.09, the open interest changed by 353 which increased total open position to 783
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 1.45, which was -0.2 lower than the previous day. The implied volatity was 39.65, the open interest changed by 320 which increased total open position to 430
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 1.6, which was -0.2 lower than the previous day. The implied volatity was 43.06, the open interest changed by 59 which increased total open position to 114
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 1.8, which was 0.1 higher than the previous day. The implied volatity was 42.62, the open interest changed by 6 which increased total open position to 53
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 1.7, which was 0.2 higher than the previous day. The implied volatity was 43.39, the open interest changed by 16 which increased total open position to 42
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 39.64, the open interest changed by 0 which decreased total open position to 30
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was 38.49, the open interest changed by 6 which increased total open position to 32
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 2, which was -0.6 lower than the previous day. The implied volatity was 40.59, the open interest changed by 4 which increased total open position to 24
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 2.6, which was 0.6 higher than the previous day. The implied volatity was 40.16, the open interest changed by 18 which increased total open position to 19
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 2, which was 1.8 higher than the previous day. The implied volatity was 39.63, the open interest changed by 0 which decreased total open position to 1
