INFY
Infosys Limited
Historical option data for INFY
20 Feb 2026 04:10 PM IST
| INFY 24-FEB-2026 1400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.36
Theta: -1.5
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1353.20 | 4.05 | -6.45 | 32.32 | 40,128 | -1,936 | 11,242 | |||||||||
| 19 Feb | 1370.50 | 10.2 | -3.75 | 34.96 | 88,593 | -1,973 | 13,412 | |||||||||
| 18 Feb | 1373.70 | 13.95 | -12 | 34.88 | 73,471 | 4,640 | 15,472 | |||||||||
| 17 Feb | 1391.20 | 26.05 | 4.9 | 37.66 | 1,12,679 | 1,168 | 11,104 | |||||||||
| 16 Feb | 1365.60 | 23.1 | -1.2 | 42.75 | 40,607 | 1,008 | 9,872 | |||||||||
| 13 Feb | 1369.10 | 24.8 | -7.55 | 38.29 | 94,005 | 2,105 | 9,025 | |||||||||
| 12 Feb | 1386.00 | 32.3 | -51.8 | 37.49 | 28,987 | 6,204 | 6,910 | |||||||||
| 11 Feb | 1471.90 | 83.75 | -25.3 | 30.23 | 1,918 | -803 | 702 | |||||||||
| 10 Feb | 1497.80 | 109 | -1.1 | 35.89 | 1,648 | 1,184 | 1,511 | |||||||||
| 9 Feb | 1497.20 | 109.3 | -10.55 | 32.12 | 203 | 65 | 327 | |||||||||
| 6 Feb | 1507.10 | 118.25 | -16.6 | 29.8 | 196 | 34 | 263 | |||||||||
| 5 Feb | 1520.20 | 135 | -12 | 34.56 | 142 | 15 | 226 | |||||||||
| 4 Feb | 1535.80 | 146.75 | -123.65 | 32.08 | 336 | 171 | 210 | |||||||||
| 3 Feb | 1656.00 | 270.4 | 30.4 | 50.73 | 3 | 0 | 39 | |||||||||
| 2 Feb | 1629.40 | 240 | 8 | - | 0 | 0 | 39 | |||||||||
| 1 Feb | 1654.50 | 240 | 8 | 32.63 | 12 | -4 | 39 | |||||||||
| 30 Jan | 1641.00 | 232 | -33 | - | 17 | 1 | 43 | |||||||||
| 29 Jan | 1659.50 | 265 | -15 | - | 5 | 0 | 0 | |||||||||
| 28 Jan | 1666.50 | 280 | 15.9 | - | 0 | 0 | 42 | |||||||||
| 27 Jan | 1682.70 | 280 | 15.9 | - | 0 | 0 | 42 | |||||||||
| 23 Jan | 1670.80 | 280 | 15.9 | 35.88 | 6 | 1 | 42 | |||||||||
| 22 Jan | 1663.50 | 264.1 | -5.9 | - | 1 | 0 | 40 | |||||||||
| 21 Jan | 1654.40 | 270 | -15 | 31.6 | 4 | 1 | 39 | |||||||||
| 20 Jan | 1658.90 | 285 | -11 | - | 0 | 0 | 38 | |||||||||
| 19 Jan | 1681.20 | 285 | -11 | - | 2 | 0 | 38 | |||||||||
| 16 Jan | 1689.80 | 296 | 81.15 | 34.82 | 30 | 14 | 37 | |||||||||
| 14 Jan | 1599.80 | 225 | 13 | 20.18 | 24 | 19 | 23 | |||||||||
| 13 Jan | 1599.00 | 212 | 30.6 | 18.78 | 4 | 3 | 3 | |||||||||
| 12 Jan | 1595.90 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1614.10 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1613.30 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1639.00 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1612.20 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1606.40 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1640.40 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1629.80 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1615.40 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 1621.60 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 1644.70 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 1656.10 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 1663.40 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 1668.30 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 1689.60 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 1638.70 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 1626.80 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 1602.00 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Dec | 1592.90 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 1606.80 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 1598.20 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 1598.00 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 1584.80 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 1599.00 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 1610.80 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 1616.20 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 1597.60 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 1578.70 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 1561.00 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 1564.00 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 1560.10 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 1566.40 | 181.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1400 expiring on 24FEB2026
Delta for 1400 CE is 0.17
Historical price for 1400 CE is as follows
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 4.05, which was -6.45 lower than the previous day. The implied volatity was 32.32, the open interest changed by -1936 which decreased total open position to 11242
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 10.2, which was -3.75 lower than the previous day. The implied volatity was 34.96, the open interest changed by -1973 which decreased total open position to 13412
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 13.95, which was -12 lower than the previous day. The implied volatity was 34.88, the open interest changed by 4640 which increased total open position to 15472
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 26.05, which was 4.9 higher than the previous day. The implied volatity was 37.66, the open interest changed by 1168 which increased total open position to 11104
On 16 Feb INFY was trading at 1365.60. The strike last trading price was 23.1, which was -1.2 lower than the previous day. The implied volatity was 42.75, the open interest changed by 1008 which increased total open position to 9872
On 13 Feb INFY was trading at 1369.10. The strike last trading price was 24.8, which was -7.55 lower than the previous day. The implied volatity was 38.29, the open interest changed by 2105 which increased total open position to 9025
On 12 Feb INFY was trading at 1386.00. The strike last trading price was 32.3, which was -51.8 lower than the previous day. The implied volatity was 37.49, the open interest changed by 6204 which increased total open position to 6910
On 11 Feb INFY was trading at 1471.90. The strike last trading price was 83.75, which was -25.3 lower than the previous day. The implied volatity was 30.23, the open interest changed by -803 which decreased total open position to 702
On 10 Feb INFY was trading at 1497.80. The strike last trading price was 109, which was -1.1 lower than the previous day. The implied volatity was 35.89, the open interest changed by 1184 which increased total open position to 1511
On 9 Feb INFY was trading at 1497.20. The strike last trading price was 109.3, which was -10.55 lower than the previous day. The implied volatity was 32.12, the open interest changed by 65 which increased total open position to 327
On 6 Feb INFY was trading at 1507.10. The strike last trading price was 118.25, which was -16.6 lower than the previous day. The implied volatity was 29.8, the open interest changed by 34 which increased total open position to 263
On 5 Feb INFY was trading at 1520.20. The strike last trading price was 135, which was -12 lower than the previous day. The implied volatity was 34.56, the open interest changed by 15 which increased total open position to 226
On 4 Feb INFY was trading at 1535.80. The strike last trading price was 146.75, which was -123.65 lower than the previous day. The implied volatity was 32.08, the open interest changed by 171 which increased total open position to 210
On 3 Feb INFY was trading at 1656.00. The strike last trading price was 270.4, which was 30.4 higher than the previous day. The implied volatity was 50.73, the open interest changed by 0 which decreased total open position to 39
On 2 Feb INFY was trading at 1629.40. The strike last trading price was 240, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 1 Feb INFY was trading at 1654.50. The strike last trading price was 240, which was 8 higher than the previous day. The implied volatity was 32.63, the open interest changed by -4 which decreased total open position to 39
On 30 Jan INFY was trading at 1641.00. The strike last trading price was 232, which was -33 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 43
On 29 Jan INFY was trading at 1659.50. The strike last trading price was 265, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan INFY was trading at 1666.50. The strike last trading price was 280, which was 15.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 27 Jan INFY was trading at 1682.70. The strike last trading price was 280, which was 15.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 23 Jan INFY was trading at 1670.80. The strike last trading price was 280, which was 15.9 higher than the previous day. The implied volatity was 35.88, the open interest changed by 1 which increased total open position to 42
On 22 Jan INFY was trading at 1663.50. The strike last trading price was 264.1, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 21 Jan INFY was trading at 1654.40. The strike last trading price was 270, which was -15 lower than the previous day. The implied volatity was 31.6, the open interest changed by 1 which increased total open position to 39
On 20 Jan INFY was trading at 1658.90. The strike last trading price was 285, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 19 Jan INFY was trading at 1681.20. The strike last trading price was 285, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 16 Jan INFY was trading at 1689.80. The strike last trading price was 296, which was 81.15 higher than the previous day. The implied volatity was 34.82, the open interest changed by 14 which increased total open position to 37
On 14 Jan INFY was trading at 1599.80. The strike last trading price was 225, which was 13 higher than the previous day. The implied volatity was 20.18, the open interest changed by 19 which increased total open position to 23
On 13 Jan INFY was trading at 1599.00. The strike last trading price was 212, which was 30.6 higher than the previous day. The implied volatity was 18.78, the open interest changed by 3 which increased total open position to 3
On 12 Jan INFY was trading at 1595.90. The strike last trading price was 181.4, 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 9 Jan INFY was trading at 1614.10. The strike last trading price was 181.4, 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 8 Jan INFY was trading at 1613.30. The strike last trading price was 181.4, 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 7 Jan INFY was trading at 1639.00. The strike last trading price was 181.4, 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 6 Jan INFY was trading at 1612.20. The strike last trading price was 181.4, 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 5 Jan INFY was trading at 1606.40. The strike last trading price was 181.4, 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 2 Jan INFY was trading at 1640.40. The strike last trading price was 181.4, 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 Jan INFY was trading at 1629.80. The strike last trading price was 181.4, 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 31 Dec INFY was trading at 1615.40. The strike last trading price was 181.4, 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 30 Dec INFY was trading at 1621.60. The strike last trading price was 181.4, 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 29 Dec INFY was trading at 1644.70. The strike last trading price was 181.4, 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 Dec INFY was trading at 1656.10. The strike last trading price was 181.4, 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 Dec INFY was trading at 1663.40. The strike last trading price was 181.4, 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 23 Dec INFY was trading at 1668.30. The strike last trading price was 181.4, 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 22 Dec INFY was trading at 1689.60. The strike last trading price was 181.4, 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 Dec INFY was trading at 1638.70. The strike last trading price was 181.4, 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 Dec INFY was trading at 1626.80. The strike last trading price was 181.4, 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 17 Dec INFY was trading at 1602.00. The strike last trading price was 181.4, 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 16 Dec INFY was trading at 1592.90. The strike last trading price was 181.4, 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 15 Dec INFY was trading at 1606.80. The strike last trading price was 181.4, 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 12 Dec INFY was trading at 1598.20. The strike last trading price was 181.4, 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 11 Dec INFY was trading at 1598.00. The strike last trading price was 181.4, 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 10 Dec INFY was trading at 1584.80. The strike last trading price was 181.4, 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 9 Dec INFY was trading at 1599.00. The strike last trading price was 181.4, 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 8 Dec INFY was trading at 1610.80. The strike last trading price was 181.4, 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 5 Dec INFY was trading at 1616.20. The strike last trading price was 181.4, 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 4 Dec INFY was trading at 1597.60. The strike last trading price was 181.4, 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 3 Dec INFY was trading at 1578.70. The strike last trading price was 181.4, 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 2 Dec INFY was trading at 1561.00. The strike last trading price was 181.4, 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 Dec INFY was trading at 1564.00. The strike last trading price was 181.4, 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 28 Nov INFY was trading at 1560.10. The strike last trading price was 181.4, 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 Nov INFY was trading at 1566.40. The strike last trading price was 181.4, 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 24FEB2026 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.45
Theta: -2.31
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1353.20 | 55.1 | 13.65 | 45.89 | 2,872 | -385 | 4,053 |
| 19 Feb | 1370.50 | 45 | 0.5 | 40.66 | 13,152 | -377 | 4,706 |
| 18 Feb | 1373.70 | 46.6 | 10.55 | 45.36 | 9,519 | -706 | 5,088 |
| 17 Feb | 1391.20 | 36.3 | -18.55 | 43.04 | 44,161 | 1,435 | 5,866 |
| 16 Feb | 1365.60 | 53.85 | -1.85 | 47.63 | 4,129 | -426 | 4,427 |
| 13 Feb | 1369.10 | 56.5 | 14.1 | 43.62 | 19,149 | -1,489 | 4,844 |
| 12 Feb | 1386.00 | 45 | 32.9 | 38.89 | 55,021 | -360 | 6,347 |
| 11 Feb | 1471.90 | 12.6 | 4.6 | 36.62 | 13,239 | -361 | 6,707 |
| 10 Feb | 1497.80 | 8.7 | 0.7 | 35.98 | 7,539 | 740 | 7,059 |
| 9 Feb | 1497.20 | 8.5 | 0.3 | 35 | 6,925 | -204 | 6,337 |
| 6 Feb | 1507.10 | 8.7 | 0 | 34.12 | 17,195 | -429 | 6,547 |
| 5 Feb | 1520.20 | 9.15 | -1.05 | 36.48 | 12,495 | 497 | 6,975 |
| 4 Feb | 1535.80 | 10.6 | 9.65 | 39.93 | 36,909 | 5,781 | 6,472 |
| 3 Feb | 1656.00 | 0.9 | -0.25 | 35.02 | 362 | -126 | 692 |
| 2 Feb | 1629.40 | 1.15 | 0.1 | 32.56 | 89 | -13 | 817 |
| 1 Feb | 1654.50 | 1.15 | -0.1 | 33.5 | 714 | 104 | 826 |
| 30 Jan | 1641.00 | 1.25 | 0.25 | 32.66 | 410 | 82 | 722 |
| 29 Jan | 1659.50 | 1.1 | -0.2 | 33.14 | 224 | 12 | 641 |
| 28 Jan | 1666.50 | 1.3 | -0.8 | 33.9 | 466 | 122 | 628 |
| 27 Jan | 1682.70 | 2.15 | 0.25 | 38.35 | 160 | 40 | 507 |
| 23 Jan | 1670.80 | 1.9 | 0.2 | 33.93 | 66 | 24 | 465 |
| 22 Jan | 1663.50 | 1.7 | -0.65 | 32.03 | 40 | 3 | 443 |
| 21 Jan | 1654.40 | 2.35 | -0.1 | 32.78 | 187 | -32 | 438 |
| 20 Jan | 1658.90 | 2.5 | 0.6 | 32.66 | 373 | 212 | 469 |
| 19 Jan | 1681.20 | 1.85 | -0.4 | 32.65 | 203 | -12 | 253 |
| 16 Jan | 1689.80 | 2.3 | -1.95 | 33.45 | 293 | -1 | 263 |
| 14 Jan | 1599.80 | 5 | 1.4 | 30.83 | 189 | 54 | 264 |
| 13 Jan | 1599.00 | 3.6 | -0.25 | 27.53 | 47 | -14 | 210 |
| 12 Jan | 1595.90 | 3.7 | 0.95 | 27.19 | 35 | 5 | 226 |
| 9 Jan | 1614.10 | 2.8 | 0.05 | 26.51 | 24 | 3 | 219 |
| 8 Jan | 1613.30 | 2.75 | 0.55 | 25.82 | 30 | 11 | 216 |
| 7 Jan | 1639.00 | 2.2 | -0.7 | 26.74 | 15 | 0 | 203 |
| 6 Jan | 1612.20 | 2.9 | 0 | 25.01 | 18 | -5 | 203 |
| 5 Jan | 1606.40 | 2.9 | 0.55 | 24.79 | 88 | 28 | 208 |
| 2 Jan | 1640.40 | 2.35 | -0.15 | 25.96 | 84 | -25 | 186 |
| 1 Jan | 1629.80 | 2.5 | 0.05 | 25.13 | 27 | -6 | 211 |
| 31 Dec | 1615.40 | 2.3 | -0.8 | 23.7 | 34 | -4 | 217 |
| 30 Dec | 1621.60 | 3.15 | 0.65 | 25.45 | 7 | 2 | 221 |
| 29 Dec | 1644.70 | 2.6 | 0.2 | 25.99 | 34 | -2 | 237 |
| 26 Dec | 1656.10 | 2.4 | -0.1 | 25.66 | 1 | 0 | 239 |
| 24 Dec | 1663.40 | 2.5 | -0.45 | 26.17 | 5 | 0 | 240 |
| 23 Dec | 1668.30 | 2.95 | 0.45 | 26.95 | 2 | 0 | 240 |
| 22 Dec | 1689.60 | 2.5 | -1.35 | 27.31 | 8 | -3 | 240 |
| 19 Dec | 1638.70 | 3.85 | 0.65 | 25.63 | 10 | -5 | 244 |
| 18 Dec | 1626.80 | 3.2 | -1.1 | 23.79 | 7 | -2 | 249 |
| 17 Dec | 1602.00 | 4.3 | -1.05 | 23.41 | 54 | 42 | 251 |
| 16 Dec | 1592.90 | 5.35 | -0.1 | 23.76 | 62 | 36 | 204 |
| 15 Dec | 1606.80 | 5.45 | -1.25 | 24.84 | 17 | 13 | 168 |
| 12 Dec | 1598.20 | 6.7 | 0.2 | 24.98 | 15 | -2 | 155 |
| 11 Dec | 1598.00 | 6.6 | -0.4 | 24.74 | 4 | 0 | 157 |
| 10 Dec | 1584.80 | 7 | 1.1 | 23.96 | 4 | 1 | 156 |
| 9 Dec | 1599.00 | 5.9 | 0.45 | 23.74 | 6 | 5 | 154 |
| 8 Dec | 1610.80 | 5.45 | -0.6 | 24.09 | 8 | 1 | 149 |
| 5 Dec | 1616.20 | 6.05 | -0.65 | 24.57 | 1 | 0 | 148 |
| 4 Dec | 1597.60 | 6.65 | -1.4 | 23.74 | 75 | 37 | 149 |
| 3 Dec | 1578.70 | 8.05 | -2.45 | 23.37 | 73 | 22 | 111 |
| 2 Dec | 1561.00 | 10.5 | 0 | 24.13 | 3 | 2 | 89 |
| 1 Dec | 1564.00 | 10.5 | 0.25 | 24.07 | 37 | 32 | 86 |
| 28 Nov | 1560.10 | 10.25 | -19.45 | 23.18 | 54 | 51 | 51 |
| 27 Nov | 1566.40 | 29.7 | 0 | 6.97 | 0 | 0 | 0 |
For Infosys Limited - strike price 1400 expiring on 24FEB2026
Delta for 1400 PE is -0.75
Historical price for 1400 PE is as follows
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 55.1, which was 13.65 higher than the previous day. The implied volatity was 45.89, the open interest changed by -385 which decreased total open position to 4053
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 45, which was 0.5 higher than the previous day. The implied volatity was 40.66, the open interest changed by -377 which decreased total open position to 4706
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 46.6, which was 10.55 higher than the previous day. The implied volatity was 45.36, the open interest changed by -706 which decreased total open position to 5088
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 36.3, which was -18.55 lower than the previous day. The implied volatity was 43.04, the open interest changed by 1435 which increased total open position to 5866
On 16 Feb INFY was trading at 1365.60. The strike last trading price was 53.85, which was -1.85 lower than the previous day. The implied volatity was 47.63, the open interest changed by -426 which decreased total open position to 4427
On 13 Feb INFY was trading at 1369.10. The strike last trading price was 56.5, which was 14.1 higher than the previous day. The implied volatity was 43.62, the open interest changed by -1489 which decreased total open position to 4844
On 12 Feb INFY was trading at 1386.00. The strike last trading price was 45, which was 32.9 higher than the previous day. The implied volatity was 38.89, the open interest changed by -360 which decreased total open position to 6347
On 11 Feb INFY was trading at 1471.90. The strike last trading price was 12.6, which was 4.6 higher than the previous day. The implied volatity was 36.62, the open interest changed by -361 which decreased total open position to 6707
On 10 Feb INFY was trading at 1497.80. The strike last trading price was 8.7, which was 0.7 higher than the previous day. The implied volatity was 35.98, the open interest changed by 740 which increased total open position to 7059
On 9 Feb INFY was trading at 1497.20. The strike last trading price was 8.5, which was 0.3 higher than the previous day. The implied volatity was 35, the open interest changed by -204 which decreased total open position to 6337
On 6 Feb INFY was trading at 1507.10. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was 34.12, the open interest changed by -429 which decreased total open position to 6547
On 5 Feb INFY was trading at 1520.20. The strike last trading price was 9.15, which was -1.05 lower than the previous day. The implied volatity was 36.48, the open interest changed by 497 which increased total open position to 6975
On 4 Feb INFY was trading at 1535.80. The strike last trading price was 10.6, which was 9.65 higher than the previous day. The implied volatity was 39.93, the open interest changed by 5781 which increased total open position to 6472
On 3 Feb INFY was trading at 1656.00. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 35.02, the open interest changed by -126 which decreased total open position to 692
On 2 Feb INFY was trading at 1629.40. The strike last trading price was 1.15, which was 0.1 higher than the previous day. The implied volatity was 32.56, the open interest changed by -13 which decreased total open position to 817
On 1 Feb INFY was trading at 1654.50. The strike last trading price was 1.15, which was -0.1 lower than the previous day. The implied volatity was 33.5, the open interest changed by 104 which increased total open position to 826
On 30 Jan INFY was trading at 1641.00. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was 32.66, the open interest changed by 82 which increased total open position to 722
On 29 Jan INFY was trading at 1659.50. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 33.14, the open interest changed by 12 which increased total open position to 641
On 28 Jan INFY was trading at 1666.50. The strike last trading price was 1.3, which was -0.8 lower than the previous day. The implied volatity was 33.9, the open interest changed by 122 which increased total open position to 628
On 27 Jan INFY was trading at 1682.70. The strike last trading price was 2.15, which was 0.25 higher than the previous day. The implied volatity was 38.35, the open interest changed by 40 which increased total open position to 507
On 23 Jan INFY was trading at 1670.80. The strike last trading price was 1.9, which was 0.2 higher than the previous day. The implied volatity was 33.93, the open interest changed by 24 which increased total open position to 465
On 22 Jan INFY was trading at 1663.50. The strike last trading price was 1.7, which was -0.65 lower than the previous day. The implied volatity was 32.03, the open interest changed by 3 which increased total open position to 443
On 21 Jan INFY was trading at 1654.40. The strike last trading price was 2.35, which was -0.1 lower than the previous day. The implied volatity was 32.78, the open interest changed by -32 which decreased total open position to 438
On 20 Jan INFY was trading at 1658.90. The strike last trading price was 2.5, which was 0.6 higher than the previous day. The implied volatity was 32.66, the open interest changed by 212 which increased total open position to 469
On 19 Jan INFY was trading at 1681.20. The strike last trading price was 1.85, which was -0.4 lower than the previous day. The implied volatity was 32.65, the open interest changed by -12 which decreased total open position to 253
On 16 Jan INFY was trading at 1689.80. The strike last trading price was 2.3, which was -1.95 lower than the previous day. The implied volatity was 33.45, the open interest changed by -1 which decreased total open position to 263
On 14 Jan INFY was trading at 1599.80. The strike last trading price was 5, which was 1.4 higher than the previous day. The implied volatity was 30.83, the open interest changed by 54 which increased total open position to 264
On 13 Jan INFY was trading at 1599.00. The strike last trading price was 3.6, which was -0.25 lower than the previous day. The implied volatity was 27.53, the open interest changed by -14 which decreased total open position to 210
On 12 Jan INFY was trading at 1595.90. The strike last trading price was 3.7, which was 0.95 higher than the previous day. The implied volatity was 27.19, the open interest changed by 5 which increased total open position to 226
On 9 Jan INFY was trading at 1614.10. The strike last trading price was 2.8, which was 0.05 higher than the previous day. The implied volatity was 26.51, the open interest changed by 3 which increased total open position to 219
On 8 Jan INFY was trading at 1613.30. The strike last trading price was 2.75, which was 0.55 higher than the previous day. The implied volatity was 25.82, the open interest changed by 11 which increased total open position to 216
On 7 Jan INFY was trading at 1639.00. The strike last trading price was 2.2, which was -0.7 lower than the previous day. The implied volatity was 26.74, the open interest changed by 0 which decreased total open position to 203
On 6 Jan INFY was trading at 1612.20. The strike last trading price was 2.9, which was 0 lower than the previous day. The implied volatity was 25.01, the open interest changed by -5 which decreased total open position to 203
On 5 Jan INFY was trading at 1606.40. The strike last trading price was 2.9, which was 0.55 higher than the previous day. The implied volatity was 24.79, the open interest changed by 28 which increased total open position to 208
On 2 Jan INFY was trading at 1640.40. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was 25.96, the open interest changed by -25 which decreased total open position to 186
On 1 Jan INFY was trading at 1629.80. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was 25.13, the open interest changed by -6 which decreased total open position to 211
On 31 Dec INFY was trading at 1615.40. The strike last trading price was 2.3, which was -0.8 lower than the previous day. The implied volatity was 23.7, the open interest changed by -4 which decreased total open position to 217
On 30 Dec INFY was trading at 1621.60. The strike last trading price was 3.15, which was 0.65 higher than the previous day. The implied volatity was 25.45, the open interest changed by 2 which increased total open position to 221
On 29 Dec INFY was trading at 1644.70. The strike last trading price was 2.6, which was 0.2 higher than the previous day. The implied volatity was 25.99, the open interest changed by -2 which decreased total open position to 237
On 26 Dec INFY was trading at 1656.10. The strike last trading price was 2.4, which was -0.1 lower than the previous day. The implied volatity was 25.66, the open interest changed by 0 which decreased total open position to 239
On 24 Dec INFY was trading at 1663.40. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was 26.17, the open interest changed by 0 which decreased total open position to 240
On 23 Dec INFY was trading at 1668.30. The strike last trading price was 2.95, which was 0.45 higher than the previous day. The implied volatity was 26.95, the open interest changed by 0 which decreased total open position to 240
On 22 Dec INFY was trading at 1689.60. The strike last trading price was 2.5, which was -1.35 lower than the previous day. The implied volatity was 27.31, the open interest changed by -3 which decreased total open position to 240
On 19 Dec INFY was trading at 1638.70. The strike last trading price was 3.85, which was 0.65 higher than the previous day. The implied volatity was 25.63, the open interest changed by -5 which decreased total open position to 244
On 18 Dec INFY was trading at 1626.80. The strike last trading price was 3.2, which was -1.1 lower than the previous day. The implied volatity was 23.79, the open interest changed by -2 which decreased total open position to 249
On 17 Dec INFY was trading at 1602.00. The strike last trading price was 4.3, which was -1.05 lower than the previous day. The implied volatity was 23.41, the open interest changed by 42 which increased total open position to 251
On 16 Dec INFY was trading at 1592.90. The strike last trading price was 5.35, which was -0.1 lower than the previous day. The implied volatity was 23.76, the open interest changed by 36 which increased total open position to 204
On 15 Dec INFY was trading at 1606.80. The strike last trading price was 5.45, which was -1.25 lower than the previous day. The implied volatity was 24.84, the open interest changed by 13 which increased total open position to 168
On 12 Dec INFY was trading at 1598.20. The strike last trading price was 6.7, which was 0.2 higher than the previous day. The implied volatity was 24.98, the open interest changed by -2 which decreased total open position to 155
On 11 Dec INFY was trading at 1598.00. The strike last trading price was 6.6, which was -0.4 lower than the previous day. The implied volatity was 24.74, the open interest changed by 0 which decreased total open position to 157
On 10 Dec INFY was trading at 1584.80. The strike last trading price was 7, which was 1.1 higher than the previous day. The implied volatity was 23.96, the open interest changed by 1 which increased total open position to 156
On 9 Dec INFY was trading at 1599.00. The strike last trading price was 5.9, which was 0.45 higher than the previous day. The implied volatity was 23.74, the open interest changed by 5 which increased total open position to 154
On 8 Dec INFY was trading at 1610.80. The strike last trading price was 5.45, which was -0.6 lower than the previous day. The implied volatity was 24.09, the open interest changed by 1 which increased total open position to 149
On 5 Dec INFY was trading at 1616.20. The strike last trading price was 6.05, which was -0.65 lower than the previous day. The implied volatity was 24.57, the open interest changed by 0 which decreased total open position to 148
On 4 Dec INFY was trading at 1597.60. The strike last trading price was 6.65, which was -1.4 lower than the previous day. The implied volatity was 23.74, the open interest changed by 37 which increased total open position to 149
On 3 Dec INFY was trading at 1578.70. The strike last trading price was 8.05, which was -2.45 lower than the previous day. The implied volatity was 23.37, the open interest changed by 22 which increased total open position to 111
On 2 Dec INFY was trading at 1561.00. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was 24.13, the open interest changed by 2 which increased total open position to 89
On 1 Dec INFY was trading at 1564.00. The strike last trading price was 10.5, which was 0.25 higher than the previous day. The implied volatity was 24.07, the open interest changed by 32 which increased total open position to 86
On 28 Nov INFY was trading at 1560.10. The strike last trading price was 10.25, which was -19.45 lower than the previous day. The implied volatity was 23.18, the open interest changed by 51 which increased total open position to 51
On 27 Nov INFY was trading at 1566.40. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was 6.97, the open interest changed by 0 which decreased total open position to 0
