INFY
Infosys Limited
Historical option data for INFY
09 Apr 2025 04:10 PM IST
| INFY 24APR2025 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 1.13
Theta: -1.80
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 9 Apr | 1403.70 | 43.3 | -15.9 | 43.17 | 3,949 | 329 | 892 | |||
| 8 Apr | 1428.80 | 57.95 | 7.8 | 42.59 | 2,718 | -73 | 559 | |||
| 7 Apr | 1396.75 | 53.7 | -12.25 | 47.66 | 4,124 | 486 | 625 | |||
| 4 Apr | 1451.65 | 68.7 | -28.8 | 32.33 | 262 | 67 | 138 | |||
| 3 Apr | 1496.50 | 97.5 | -40.45 | 31.03 | 37 | 5 | 71 | |||
| 2 Apr | 1550.15 | 137.95 | 13.1 | - | 16 | 1 | 65 | |||
| 1 Apr | 1526.50 | 124.75 | -236.4 | 27.00 | 78 | 59 | 59 | |||
| 28 Mar | 1570.65 | 361.15 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1603.55 | 361.15 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1599.45 | 361.15 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1628.45 | 361.15 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1592.75 | 361.15 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1592.55 | 361.15 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1615.55 | 361.15 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1586.55 | 361.15 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1609.35 | 361.15 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1590.05 | 361.15 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1579.85 | 361.15 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1590.85 | 361.15 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1661.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Infosys Limited - strike price 1420 expiring on 24APR2025
Delta for 1420 CE is 0.48
Historical price for 1420 CE is as follows
On 9 Apr INFY was trading at 1403.70. The strike last trading price was 43.3, which was -15.9 lower than the previous day. The implied volatity was 43.17, the open interest changed by 329 which increased total open position to 892
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 57.95, which was 7.8 higher than the previous day. The implied volatity was 42.59, the open interest changed by -73 which decreased total open position to 559
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 53.7, which was -12.25 lower than the previous day. The implied volatity was 47.66, the open interest changed by 486 which increased total open position to 625
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 68.7, which was -28.8 lower than the previous day. The implied volatity was 32.33, the open interest changed by 67 which increased total open position to 138
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 97.5, which was -40.45 lower than the previous day. The implied volatity was 31.03, the open interest changed by 5 which increased total open position to 71
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 137.95, which was 13.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 65
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 124.75, which was -236.4 lower than the previous day. The implied volatity was 27.00, the open interest changed by 59 which increased total open position to 59
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 361.15, 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 361.15, 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 361.15, 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 361.15, 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 361.15, 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 361.15, 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 361.15, 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 361.15, 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 361.15, 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 361.15, 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 361.15, 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 361.15, 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 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 1.13
Theta: -1.60
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 1403.70 | 60.95 | 16.45 | 48.01 | 1,948 | 86 | 1,095 |
| 8 Apr | 1428.80 | 45.05 | -22.6 | 43.70 | 4,672 | 133 | 1,003 |
| 7 Apr | 1396.75 | 63.1 | 34.45 | 48.45 | 2,402 | -298 | 858 |
| 4 Apr | 1451.65 | 26.75 | 7.95 | 33.87 | 3,395 | 156 | 1,160 |
| 3 Apr | 1496.50 | 18.9 | 9.3 | 36.02 | 2,214 | -22 | 1,005 |
| 2 Apr | 1550.15 | 9.85 | -3.05 | 36.17 | 1,167 | -145 | 1,025 |
| 1 Apr | 1526.50 | 12.65 | 4.65 | 35.19 | 2,687 | 837 | 1,168 |
| 28 Mar | 1570.65 | 8.3 | 1.6 | 33.90 | 650 | 183 | 331 |
| 27 Mar | 1603.55 | 6.7 | -0.3 | 35.93 | 157 | 62 | 152 |
| 26 Mar | 1599.45 | 7.3 | 1.4 | 35.44 | 97 | 61 | 90 |
| 25 Mar | 1628.45 | 5.9 | -2.9 | 35.35 | 15 | -4 | 30 |
| 24 Mar | 1592.75 | 8.75 | 1.7 | 35.55 | 62 | 30 | 32 |
| 21 Mar | 1592.55 | 7.05 | 0.05 | 31.94 | 2 | 0 | 2 |
| 20 Mar | 1615.55 | 7 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 1586.55 | 7 | 0 | 0.00 | 0 | 2 | 0 |
| 18 Mar | 1609.35 | 7 | 5.7 | 32.42 | 2 | 1 | 1 |
| 17 Mar | 1590.05 | 1.3 | 0 | 9.81 | 0 | 0 | 0 |
| 13 Mar | 1579.85 | 1.3 | 0 | 9.14 | 0 | 0 | 0 |
| 12 Mar | 1590.85 | 1.3 | 0 | 9.31 | 0 | 0 | 0 |
| 11 Mar | 1661.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Infosys Limited - strike price 1420 expiring on 24APR2025
Delta for 1420 PE is -0.52
Historical price for 1420 PE is as follows
On 9 Apr INFY was trading at 1403.70. The strike last trading price was 60.95, which was 16.45 higher than the previous day. The implied volatity was 48.01, the open interest changed by 86 which increased total open position to 1095
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 45.05, which was -22.6 lower than the previous day. The implied volatity was 43.70, the open interest changed by 133 which increased total open position to 1003
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 63.1, which was 34.45 higher than the previous day. The implied volatity was 48.45, the open interest changed by -298 which decreased total open position to 858
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 26.75, which was 7.95 higher than the previous day. The implied volatity was 33.87, the open interest changed by 156 which increased total open position to 1160
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 18.9, which was 9.3 higher than the previous day. The implied volatity was 36.02, the open interest changed by -22 which decreased total open position to 1005
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 9.85, which was -3.05 lower than the previous day. The implied volatity was 36.17, the open interest changed by -145 which decreased total open position to 1025
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 12.65, which was 4.65 higher than the previous day. The implied volatity was 35.19, the open interest changed by 837 which increased total open position to 1168
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 8.3, which was 1.6 higher than the previous day. The implied volatity was 33.90, the open interest changed by 183 which increased total open position to 331
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 6.7, which was -0.3 lower than the previous day. The implied volatity was 35.93, the open interest changed by 62 which increased total open position to 152
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 7.3, which was 1.4 higher than the previous day. The implied volatity was 35.44, the open interest changed by 61 which increased total open position to 90
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 5.9, which was -2.9 lower than the previous day. The implied volatity was 35.35, the open interest changed by -4 which decreased total open position to 30
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 8.75, which was 1.7 higher than the previous day. The implied volatity was 35.55, the open interest changed by 30 which increased total open position to 32
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 7.05, which was 0.05 higher than the previous day. The implied volatity was 31.94, the open interest changed by 0 which decreased total open position to 2
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 7, 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 19 Mar INFY was trading at 1586.55. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 7, which was 5.7 higher than the previous day. The implied volatity was 32.42, the open interest changed by 1 which increased total open position to 1
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 9.81, 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 1.3, which was 0 lower than the previous day. The implied volatity was 9.14, 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 1.3, which was 0 lower than the previous day. The implied volatity was 9.31, 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
