INFY
Infosys Limited
Historical option data for INFY
08 Apr 2025 05:50 PM IST
| INFY 24APR2025 1380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 1.07
Theta: -1.71
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1428.80 | 82.75 | 12.1 | 43.83 | 978 | -84 | 512 | |||
|
|
||||||||||
| 7 Apr | 1396.75 | 75.2 | -18.35 | 48.64 | 6,484 | 411 | 589 | |||
| 4 Apr | 1451.65 | 98.35 | -33.5 | 33.79 | 275 | 86 | 175 | |||
| 3 Apr | 1496.50 | 131.85 | -268.2 | 33.28 | 105 | 88 | 88 | |||
| 2 Apr | 1550.15 | 400.05 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 1526.50 | 400.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1570.65 | 400.05 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1603.55 | 400.05 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1599.45 | 400.05 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1628.45 | 400.05 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1592.75 | 400.05 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1592.55 | 400.05 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1615.55 | 400.05 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1586.55 | 400.05 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1609.35 | 400.05 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1590.05 | 400.05 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1579.85 | 400.05 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1590.85 | 400.05 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1661.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Infosys Limited - strike price 1380 expiring on 24APR2025
Delta for 1380 CE is 0.68
Historical price for 1380 CE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 82.75, which was 12.1 higher than the previous day. The implied volatity was 43.83, the open interest changed by -84 which decreased total open position to 512
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 75.2, which was -18.35 lower than the previous day. The implied volatity was 48.64, the open interest changed by 411 which increased total open position to 589
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 98.35, which was -33.5 lower than the previous day. The implied volatity was 33.79, the open interest changed by 86 which increased total open position to 175
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 131.85, which was -268.2 lower than the previous day. The implied volatity was 33.28, the open interest changed by 88 which increased total open position to 88
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 400.05, 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 400.05, 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 400.05, 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 400.05, 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 400.05, 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 400.05, 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 400.05, 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 400.05, 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 400.05, 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 400.05, 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 400.05, 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 17 Mar INFY was trading at 1590.05. The strike last trading price was 400.05, 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 13 Mar INFY was trading at 1579.85. The strike last trading price was 400.05, 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 12 Mar INFY was trading at 1590.85. The strike last trading price was 400.05, 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 11 Mar INFY was trading at 1661.60. The strike last trading price was 0, 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
| INFY 24APR2025 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 1.07
Theta: -1.37
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1428.80 | 29.8 | -18.4 | 44.84 | 4,226 | -21 | 1,845 |
| 7 Apr | 1396.75 | 44.85 | 28.8 | 49.55 | 15,149 | 398 | 5,362 |
| 4 Apr | 1451.65 | 14.9 | 4.6 | 33.98 | 2,709 | 235 | 4,957 |
| 3 Apr | 1496.50 | 10.5 | 5.65 | 36.23 | 3,674 | 570 | 4,717 |
| 2 Apr | 1550.15 | 5 | -1.45 | 36.17 | 1,335 | 116 | 4,146 |
| 1 Apr | 1526.50 | 6.4 | 1.65 | 34.90 | 7,463 | 3,836 | 4,025 |
| 28 Mar | 1570.65 | 4.95 | 0.45 | 35.21 | 277 | 138 | 189 |
| 27 Mar | 1603.55 | 4.6 | 1.7 | 38.22 | 90 | 40 | 50 |
| 26 Mar | 1599.45 | 2.9 | -1.1 | 33.45 | 3 | 2 | 9 |
| 25 Mar | 1628.45 | 4 | -2 | 37.41 | 17 | -5 | 3 |
| 24 Mar | 1592.75 | 6 | 0.1 | 37.57 | 7 | 0 | 1 |
| 21 Mar | 1592.55 | 5.9 | -3.45 | 35.98 | 2 | 1 | 2 |
| 20 Mar | 1615.55 | 6.9 | -2.45 | 0.00 | 0 | 1 | 0 |
| 19 Mar | 1586.55 | 6.9 | 6.25 | 35.83 | 2 | 0 | 0 |
| 18 Mar | 1609.35 | 0.65 | 0 | 13.16 | 0 | 0 | 0 |
| 17 Mar | 1590.05 | 0.65 | 0 | 12.37 | 0 | 0 | 0 |
| 13 Mar | 1579.85 | 0.65 | 0 | 10.99 | 0 | 0 | 0 |
| 12 Mar | 1590.85 | 0.65 | 0 | 11.10 | 0 | 0 | 0 |
| 11 Mar | 1661.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Infosys Limited - strike price 1380 expiring on 24APR2025
Delta for 1380 PE is -0.32
Historical price for 1380 PE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 29.8, which was -18.4 lower than the previous day. The implied volatity was 44.84, the open interest changed by -21 which decreased total open position to 1845
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 44.85, which was 28.8 higher than the previous day. The implied volatity was 49.55, the open interest changed by 398 which increased total open position to 5362
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 14.9, which was 4.6 higher than the previous day. The implied volatity was 33.98, the open interest changed by 235 which increased total open position to 4957
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 10.5, which was 5.65 higher than the previous day. The implied volatity was 36.23, the open interest changed by 570 which increased total open position to 4717
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 5, which was -1.45 lower than the previous day. The implied volatity was 36.17, the open interest changed by 116 which increased total open position to 4146
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 6.4, which was 1.65 higher than the previous day. The implied volatity was 34.90, the open interest changed by 3836 which increased total open position to 4025
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 4.95, which was 0.45 higher than the previous day. The implied volatity was 35.21, the open interest changed by 138 which increased total open position to 189
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 4.6, which was 1.7 higher than the previous day. The implied volatity was 38.22, the open interest changed by 40 which increased total open position to 50
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 2.9, which was -1.1 lower than the previous day. The implied volatity was 33.45, the open interest changed by 2 which increased total open position to 9
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 4, which was -2 lower than the previous day. The implied volatity was 37.41, the open interest changed by -5 which decreased total open position to 3
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 6, which was 0.1 higher than the previous day. The implied volatity was 37.57, the open interest changed by 0 which decreased total open position to 1
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 5.9, which was -3.45 lower than the previous day. The implied volatity was 35.98, the open interest changed by 1 which increased total open position to 2
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 6.9, which was -2.45 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 19 Mar INFY was trading at 1586.55. The strike last trading price was 6.9, which was 6.25 higher than the previous day. The implied volatity was 35.83, 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 0.65, which was 0 lower than the previous day. The implied volatity was 13.16, the open interest changed by 0 which decreased total open position to 0
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 12.37, the open interest changed by 0 which decreased total open position to 0
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 10.99, the open interest changed by 0 which decreased total open position to 0
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 11.10, the open interest changed by 0 which decreased total open position to 0
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 0, 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
