INFY
Infosys Limited
Historical option data for INFY
24 Apr 2026 01:38 PM IST
| INFY 28-Apr-2026 (4d) 1440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.16
Gamma: 0.00016
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1163.40 | 0.15 | -0.5499999999999999 | 74.08 | 629 | -121 | 647 | |||||||||
| 23 Apr | 1240.60 | 0.65 | -0.19999999999999996 | 61.39 | 549 | 30 | 710 | |||||||||
| 22 Apr | 1268.60 | 0.9 | -0.85 | 49.43 | 766 | -111 | 682 | |||||||||
| 21 Apr | 1313.20 | 1.8 | -0.19999999999999996 | 39.7 | 686 | -180 | 794 | |||||||||
| 20 Apr | 1312.60 | 1.85 | -1 | 38.59 | 509 | -25 | 975 | |||||||||
| 17 Apr | 1318.70 | 2.85 | -0.5 | 33.94 | 566 | -86 | 1,001 | |||||||||
| 16 Apr | 1319.20 | 3.35 | -0.04999999999999982 | 34.72 | 935 | -112 | 1,066 | |||||||||
| 15 Apr | 1305.30 | 3.55 | 0.5999999999999996 | 36.27 | 707 | -17 | 1,187 | |||||||||
| 13 Apr | 1276.80 | 2.8 | -2.05 | 37.61 | 888 | 35 | 1,203 | |||||||||
| 10 Apr | 1292.50 | 4.7 | -5.55 | 35.74 | 2,182 | -204 | 1,168 | |||||||||
| 9 Apr | 1331.60 | 10.35 | -1.25 | 34.51 | 1,799 | -87 | 1,351 | |||||||||
| 8 Apr | 1346.20 | 11.2 | 0.4 | 31.04 | 2,950 | 85 | 1,437 | |||||||||
| 7 Apr | 1339.40 | 10.85 | 3.45 | 31.37 | 1,751 | 83 | 1,365 | |||||||||
| 6 Apr | 1306.20 | 7.45 | 1.15 | 33.24 | 1,144 | 157 | 1,283 | |||||||||
| 2 Apr | 1300.80 | 6.2 | -0.25 | 30.34 | 1,130 | 192 | 1,125 | |||||||||
| 1 Apr | 1275.70 | 6.55 | 0.35 | 33.39 | 1,100 | 87 | 939 | |||||||||
| 30 Mar | 1250.60 | 6.3 | -2.55 | 36.9 | 688 | -17 | 852 | |||||||||
| 27 Mar | 1269.70 | 8.8 | -2 | 35.11 | 939 | 131 | 871 | |||||||||
| 25 Mar | 1279.10 | 10.9 | -1.15 | 34.45 | 400 | 60 | 738 | |||||||||
| 24 Mar | 1278.30 | 12.15 | -0.6 | 34.92 | 410 | 95 | 670 | |||||||||
| 23 Mar | 1256.80 | 12 | 2.05 | 38.74 | 300 | 68 | 575 | |||||||||
| 20 Mar | 1255.90 | 10.75 | 1.9 | 35.31 | 143 | 38 | 509 | |||||||||
| 19 Mar | 1220.80 | 8.9 | -2.95 | 37.32 | 215 | -26 | 470 | |||||||||
| 18 Mar | 1267.10 | 11.75 | 3 | 33.67 | 481 | 150 | 496 | |||||||||
| 17 Mar | 1232.90 | 8.8 | -2.5 | 35.05 | 224 | -20 | 346 | |||||||||
| 16 Mar | 1249.80 | 11.15 | -1.35 | 35.4 | 218 | 17 | 367 | |||||||||
| 13 Mar | 1248.30 | 12.6 | -2.3 | 34.73 | 189 | -16 | 350 | |||||||||
| 12 Mar | 1265.80 | 14.9 | -4 | 33.96 | 220 | 36 | 366 | |||||||||
| 11 Mar | 1276.30 | 18.8 | -2.8 | 35.03 | 192 | 74 | 330 | |||||||||
| 10 Mar | 1295.60 | 21.6 | -4.7 | 33.24 | 198 | 0 | 256 | |||||||||
| 9 Mar | 1315.00 | 26.15 | 3.3 | 32.48 | 84 | -2 | 255 | |||||||||
| 6 Mar | 1308.40 | 23.25 | -2.75 | 30.47 | 110 | 77 | 257 | |||||||||
| 5 Mar | 1305.80 | 26 | -0.8 | 32.71 | 58 | 20 | 178 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 1307.40 | 26.8 | 4.2 | 32.7 | 66 | 15 | 158 | |||||||||
| 2 Mar | 1288.90 | 22.5 | -4.05 | 32.14 | 65 | -1 | 142 | |||||||||
| 27 Feb | 1300.10 | 26.7 | 1.35 | 32.12 | 72 | 36 | 144 | |||||||||
| 26 Feb | 1289.10 | 26.85 | -0.6 | 33.11 | 50 | 12 | 109 | |||||||||
| 25 Feb | 1290.10 | 27 | -2.85 | 33.04 | 93 | 42 | 97 | |||||||||
| 24 Feb | 1275.50 | 30 | -10.8 | 36.24 | 31 | 15 | 55 | |||||||||
| 23 Feb | 1327.50 | 41.6 | -8.4 | 33.84 | 15 | 11 | 41 | |||||||||
| 20 Feb | 1353.20 | 50 | -5.25 | 32.42 | 8 | 5 | 29 | |||||||||
| 19 Feb | 1370.50 | 55.25 | -4.75 | 32.11 | 6 | -1 | 23 | |||||||||
| 18 Feb | 1373.70 | 60 | -10 | 32.66 | 5 | 4 | 25 | |||||||||
| 17 Feb | 1391.20 | 70 | 17 | 32.76 | 9 | 1 | 20 | |||||||||
| 16 Feb | 1365.60 | 53 | -7.5 | 30.21 | 9 | 1 | 19 | |||||||||
| 13 Feb | 1369.10 | 60.5 | -14.4 | 31.96 | 21 | 16 | 18 | |||||||||
| 12 Feb | 1386.00 | 74.9 | -202.25 | 34.69 | 2 | 1 | 1 | |||||||||
| 11 Feb | 1471.90 | 637.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1497.80 | 637.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1497.20 | 637.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1507.10 | 637.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1520.20 | 637.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1535.80 | 637.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1656.00 | 637.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1629.40 | 637.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1654.50 | 637.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1440 expiring on 28APR2026
Delta for 1440 CE is 0.01
Historical price for 1440 CE is as follows
On 24 Apr INFY was trading at 1163.40. The strike last trading price was 0.15, which was -0.5499999999999999 lower than the previous day. The implied volatity was 74.08, the open interest changed by -121 which decreased total open position to 647
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 0.65, which was -0.19999999999999996 lower than the previous day. The implied volatity was 61.39, the open interest changed by 30 which increased total open position to 710
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 0.9, which was -0.85 lower than the previous day. The implied volatity was 49.43, the open interest changed by -111 which decreased total open position to 682
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 1.8, which was -0.19999999999999996 lower than the previous day. The implied volatity was 39.7, the open interest changed by -180 which decreased total open position to 794
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 1.85, which was -1 lower than the previous day. The implied volatity was 38.59, the open interest changed by -25 which decreased total open position to 975
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 2.85, which was -0.5 lower than the previous day. The implied volatity was 33.94, the open interest changed by -86 which decreased total open position to 1001
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 3.35, which was -0.04999999999999982 lower than the previous day. The implied volatity was 34.72, the open interest changed by -112 which decreased total open position to 1066
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 3.55, which was 0.5999999999999996 higher than the previous day. The implied volatity was 36.27, the open interest changed by -17 which decreased total open position to 1187
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 2.8, which was -2.05 lower than the previous day. The implied volatity was 37.61, the open interest changed by 35 which increased total open position to 1203
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 4.7, which was -5.55 lower than the previous day. The implied volatity was 35.74, the open interest changed by -204 which decreased total open position to 1168
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 10.35, which was -1.25 lower than the previous day. The implied volatity was 34.51, the open interest changed by -87 which decreased total open position to 1351
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 11.2, which was 0.4 higher than the previous day. The implied volatity was 31.04, the open interest changed by 85 which increased total open position to 1437
On 7 Apr INFY was trading at 1339.40. The strike last trading price was 10.85, which was 3.45 higher than the previous day. The implied volatity was 31.37, the open interest changed by 83 which increased total open position to 1365
On 6 Apr INFY was trading at 1306.20. The strike last trading price was 7.45, which was 1.15 higher than the previous day. The implied volatity was 33.24, the open interest changed by 157 which increased total open position to 1283
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 6.2, which was -0.25 lower than the previous day. The implied volatity was 30.34, the open interest changed by 192 which increased total open position to 1125
On 1 Apr INFY was trading at 1275.70. The strike last trading price was 6.55, which was 0.35 higher than the previous day. The implied volatity was 33.39, the open interest changed by 87 which increased total open position to 939
On 30 Mar INFY was trading at 1250.60. The strike last trading price was 6.3, which was -2.55 lower than the previous day. The implied volatity was 36.9, the open interest changed by -17 which decreased total open position to 852
On 27 Mar INFY was trading at 1269.70. The strike last trading price was 8.8, which was -2 lower than the previous day. The implied volatity was 35.11, the open interest changed by 131 which increased total open position to 871
On 25 Mar INFY was trading at 1279.10. The strike last trading price was 10.9, which was -1.15 lower than the previous day. The implied volatity was 34.45, the open interest changed by 60 which increased total open position to 738
On 24 Mar INFY was trading at 1278.30. The strike last trading price was 12.15, which was -0.6 lower than the previous day. The implied volatity was 34.92, the open interest changed by 95 which increased total open position to 670
On 23 Mar INFY was trading at 1256.80. The strike last trading price was 12, which was 2.05 higher than the previous day. The implied volatity was 38.74, the open interest changed by 68 which increased total open position to 575
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 10.75, which was 1.9 higher than the previous day. The implied volatity was 35.31, the open interest changed by 38 which increased total open position to 509
On 19 Mar INFY was trading at 1220.80. The strike last trading price was 8.9, which was -2.95 lower than the previous day. The implied volatity was 37.32, the open interest changed by -26 which decreased total open position to 470
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 11.75, which was 3 higher than the previous day. The implied volatity was 33.67, the open interest changed by 150 which increased total open position to 496
On 17 Mar INFY was trading at 1232.90. The strike last trading price was 8.8, which was -2.5 lower than the previous day. The implied volatity was 35.05, the open interest changed by -20 which decreased total open position to 346
On 16 Mar INFY was trading at 1249.80. The strike last trading price was 11.15, which was -1.35 lower than the previous day. The implied volatity was 35.4, the open interest changed by 17 which increased total open position to 367
On 13 Mar INFY was trading at 1248.30. The strike last trading price was 12.6, which was -2.3 lower than the previous day. The implied volatity was 34.73, the open interest changed by -16 which decreased total open position to 350
On 12 Mar INFY was trading at 1265.80. The strike last trading price was 14.9, which was -4 lower than the previous day. The implied volatity was 33.96, the open interest changed by 36 which increased total open position to 366
On 11 Mar INFY was trading at 1276.30. The strike last trading price was 18.8, which was -2.8 lower than the previous day. The implied volatity was 35.03, the open interest changed by 74 which increased total open position to 330
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 21.6, which was -4.7 lower than the previous day. The implied volatity was 33.24, the open interest changed by 0 which decreased total open position to 256
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 26.15, which was 3.3 higher than the previous day. The implied volatity was 32.48, the open interest changed by -2 which decreased total open position to 255
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 23.25, which was -2.75 lower than the previous day. The implied volatity was 30.47, the open interest changed by 77 which increased total open position to 257
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 26, which was -0.8 lower than the previous day. The implied volatity was 32.71, the open interest changed by 20 which increased total open position to 178
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 26.8, which was 4.2 higher than the previous day. The implied volatity was 32.7, the open interest changed by 15 which increased total open position to 158
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 22.5, which was -4.05 lower than the previous day. The implied volatity was 32.14, the open interest changed by -1 which decreased total open position to 142
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 26.7, which was 1.35 higher than the previous day. The implied volatity was 32.12, the open interest changed by 36 which increased total open position to 144
On 26 Feb INFY was trading at 1289.10. The strike last trading price was 26.85, which was -0.6 lower than the previous day. The implied volatity was 33.11, the open interest changed by 12 which increased total open position to 109
On 25 Feb INFY was trading at 1290.10. The strike last trading price was 27, which was -2.85 lower than the previous day. The implied volatity was 33.04, the open interest changed by 42 which increased total open position to 97
On 24 Feb INFY was trading at 1275.50. The strike last trading price was 30, which was -10.8 lower than the previous day. The implied volatity was 36.24, the open interest changed by 15 which increased total open position to 55
On 23 Feb INFY was trading at 1327.50. The strike last trading price was 41.6, which was -8.4 lower than the previous day. The implied volatity was 33.84, the open interest changed by 11 which increased total open position to 41
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 50, which was -5.25 lower than the previous day. The implied volatity was 32.42, the open interest changed by 5 which increased total open position to 29
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 55.25, which was -4.75 lower than the previous day. The implied volatity was 32.11, the open interest changed by -1 which decreased total open position to 23
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 60, which was -10 lower than the previous day. The implied volatity was 32.66, the open interest changed by 4 which increased total open position to 25
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 70, which was 17 higher than the previous day. The implied volatity was 32.76, the open interest changed by 1 which increased total open position to 20
On 16 Feb INFY was trading at 1365.60. The strike last trading price was 53, which was -7.5 lower than the previous day. The implied volatity was 30.21, the open interest changed by 1 which increased total open position to 19
On 13 Feb INFY was trading at 1369.10. The strike last trading price was 60.5, which was -14.4 lower than the previous day. The implied volatity was 31.96, the open interest changed by 16 which increased total open position to 18
On 12 Feb INFY was trading at 1386.00. The strike last trading price was 74.9, which was -202.25 lower than the previous day. The implied volatity was 34.69, the open interest changed by 1 which increased total open position to 1
On 11 Feb INFY was trading at 1471.90. The strike last trading price was 637.2, 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 Feb INFY was trading at 1497.80. The strike last trading price was 637.2, 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 Feb INFY was trading at 1497.20. The strike last trading price was 637.2, 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 Feb INFY was trading at 1507.10. The strike last trading price was 637.2, 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 Feb INFY was trading at 1520.20. The strike last trading price was 637.2, 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 Feb INFY was trading at 1535.80. The strike last trading price was 637.2, 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 Feb INFY was trading at 1656.00. The strike last trading price was 637.2, 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 Feb INFY was trading at 1629.40. The strike last trading price was 637.2, 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 Feb INFY was trading at 1654.50. The strike last trading price was 637.2, 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 28-Apr-2026 (4d) 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: -0.16
Gamma: 0.00016
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1163.40 | 269 | 74 | 72.93 | 17 | -11 | 356 |
| 23 Apr | 1240.60 | 195 | 15.550000000000011 | 62.18 | 5 | -2 | 370 |
| 22 Apr | 1268.60 | 179.45 | 49.39999999999998 | 48.79 | 7 | -1 | 373 |
| 21 Apr | 1313.20 | 130.05 | 0.5500000000000114 | 39.63 | 62 | -43 | 382 |
| 20 Apr | 1312.60 | 129.5 | 4.650000000000006 | 49.75 | 14 | -12 | 427 |
| 17 Apr | 1318.70 | 124.85 | -5.200000000000017 | 34 | 14 | -12 | 440 |
| 16 Apr | 1319.20 | 130.05 | -8.149999999999977 | 35.1 | 15 | -8 | 453 |
| 15 Apr | 1305.30 | 138.55 | -34.099999999999994 | 42.39 | 15 | -5 | 464 |
| 13 Apr | 1276.80 | 172.65 | 22.650000000000006 | 49.78 | 16 | -5 | 469 |
| 10 Apr | 1292.50 | 150 | 20.75 | 43.13 | 8 | -3 | 476 |
| 9 Apr | 1331.60 | 129.25 | 20 | 53.29 | 5 | -1 | 479 |
| 8 Apr | 1346.20 | 109.7 | -4.4 | 44.18 | 18 | -5 | 480 |
| 7 Apr | 1339.40 | 113.6 | -28.55 | 42.43 | 35 | -5 | 483 |
| 6 Apr | 1306.20 | 142.3 | -11.6 | 45.54 | 25 | 0 | 495 |
| 2 Apr | 1300.80 | 159.1 | -11.1 | 51.85 | 15 | -4 | 494 |
| 1 Apr | 1275.70 | 168.4 | -35.55 | 46.69 | 81 | 45 | 498 |
| 30 Mar | 1250.60 | 200 | 10.7 | 52.4 | 47 | 28 | 453 |
| 27 Mar | 1269.70 | 189.55 | 12.55 | 54.94 | 28 | 20 | 423 |
| 25 Mar | 1279.10 | 177 | -1.15 | 50.34 | 15 | 13 | 404 |
| 24 Mar | 1278.30 | 178.3 | -22.75 | 51.63 | 58 | 45 | 383 |
| 23 Mar | 1256.80 | 201.05 | 7.05 | 53.3 | 119 | 108 | 338 |
| 20 Mar | 1255.90 | 194 | -27.75 | 48.21 | 4 | 0 | 230 |
| 19 Mar | 1220.80 | 220.5 | 52.4 | 50.44 | 38 | 23 | 230 |
| 18 Mar | 1267.10 | 168.1 | -40.9 | 32.83 | 16 | 10 | 206 |
| 17 Mar | 1232.90 | 209 | -1.5 | 45.43 | 3 | 0 | 195 |
| 16 Mar | 1249.80 | 210.5 | 21.85 | 53.16 | 15 | 13 | 197 |
| 13 Mar | 1248.30 | 188.65 | 17.1 | - | 0 | 1 | 0 |
| 12 Mar | 1265.80 | 188.65 | 17.1 | 47.02 | 1 | 29 | 0 |
| 11 Mar | 1276.30 | 173.15 | 18.15 | 41.29 | 44 | 29 | 183 |
| 10 Mar | 1295.60 | 155 | 9 | 39.09 | 5 | 3 | 154 |
| 9 Mar | 1315.00 | 146 | 3.7 | 41.46 | 3 | 0 | 151 |
| 6 Mar | 1308.40 | 142.3 | -17.6 | 36.8 | 5 | 0 | 153 |
| 5 Mar | 1305.80 | 159.9 | 16.85 | 44.06 | 1 | 0 | 153 |
| 4 Mar | 1307.40 | 143.05 | -26 | 34.95 | 12 | -2 | 152 |
| 2 Mar | 1288.90 | 169.05 | 14.15 | 42.47 | 4 | 1 | 154 |
| 27 Feb | 1300.10 | 154.9 | -4.1 | 37.94 | 3 | 0 | 152 |
| 26 Feb | 1289.10 | 159 | -13.3 | 37.04 | 5 | 0 | 151 |
| 25 Feb | 1290.10 | 172.25 | -18.6 | 43.5 | 24 | 2 | 151 |
| 24 Feb | 1275.50 | 190.85 | 32.65 | 48.32 | 8 | 2 | 149 |
| 23 Feb | 1327.50 | 158.2 | 30.7 | 47.94 | 1 | 0 | 146 |
| 20 Feb | 1353.20 | 127.5 | 12.5 | 39.8 | 1 | 0 | 145 |
| 19 Feb | 1370.50 | 115 | -2.55 | 37.48 | 6 | 0 | 145 |
| 18 Feb | 1373.70 | 117.55 | 11.7 | 39.65 | 3 | -1 | 145 |
| 17 Feb | 1391.20 | 106.7 | -26.3 | 39.08 | 41 | -16 | 146 |
| 16 Feb | 1365.60 | 133 | 19.95 | 44.78 | 6 | 0 | 157 |
| 13 Feb | 1369.10 | 113.05 | 11.05 | 36.33 | 63 | -31 | 158 |
| 12 Feb | 1386.00 | 102 | 46.65 | 34.76 | 2 | 0 | 188 |
| 11 Feb | 1471.90 | 55.4 | 11.5 | 31.37 | 8 | 0 | 188 |
| 10 Feb | 1497.80 | 44.45 | 0.8 | 30.05 | 17 | -10 | 189 |
| 9 Feb | 1497.20 | 43.65 | 4.15 | 29.83 | 6 | 1 | 198 |
| 6 Feb | 1507.10 | 40.65 | 2.65 | 29.1 | 50 | 20 | 198 |
| 5 Feb | 1520.20 | 38 | 1.15 | 29.71 | 51 | -3 | 168 |
| 4 Feb | 1535.80 | 38.35 | 31.9 | 31.28 | 303 | 155 | 171 |
| 3 Feb | 1656.00 | 6.4 | -2.1 | 24.06 | 13 | 8 | 11 |
| 2 Feb | 1629.40 | 8.5 | 0 | 23.58 | 2 | 0 | 1 |
| 1 Feb | 1654.50 | 8.5 | -3.9 | - | 0 | 0 | 1 |
For Infosys Limited - strike price 1440 expiring on 28APR2026
Delta for 1440 PE is -0.99
Historical price for 1440 PE is as follows
On 24 Apr INFY was trading at 1163.40. The strike last trading price was 269, which was 74 higher than the previous day. The implied volatity was 72.93, the open interest changed by -11 which decreased total open position to 356
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 195, which was 15.550000000000011 higher than the previous day. The implied volatity was 62.18, the open interest changed by -2 which decreased total open position to 370
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 179.45, which was 49.39999999999998 higher than the previous day. The implied volatity was 48.79, the open interest changed by -1 which decreased total open position to 373
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 130.05, which was 0.5500000000000114 higher than the previous day. The implied volatity was 39.63, the open interest changed by -43 which decreased total open position to 382
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 129.5, which was 4.650000000000006 higher than the previous day. The implied volatity was 49.75, the open interest changed by -12 which decreased total open position to 427
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 124.85, which was -5.200000000000017 lower than the previous day. The implied volatity was 34, the open interest changed by -12 which decreased total open position to 440
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 130.05, which was -8.149999999999977 lower than the previous day. The implied volatity was 35.1, the open interest changed by -8 which decreased total open position to 453
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 138.55, which was -34.099999999999994 lower than the previous day. The implied volatity was 42.39, the open interest changed by -5 which decreased total open position to 464
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 172.65, which was 22.650000000000006 higher than the previous day. The implied volatity was 49.78, the open interest changed by -5 which decreased total open position to 469
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 150, which was 20.75 higher than the previous day. The implied volatity was 43.13, the open interest changed by -3 which decreased total open position to 476
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 129.25, which was 20 higher than the previous day. The implied volatity was 53.29, the open interest changed by -1 which decreased total open position to 479
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 109.7, which was -4.4 lower than the previous day. The implied volatity was 44.18, the open interest changed by -5 which decreased total open position to 480
On 7 Apr INFY was trading at 1339.40. The strike last trading price was 113.6, which was -28.55 lower than the previous day. The implied volatity was 42.43, the open interest changed by -5 which decreased total open position to 483
On 6 Apr INFY was trading at 1306.20. The strike last trading price was 142.3, which was -11.6 lower than the previous day. The implied volatity was 45.54, the open interest changed by 0 which decreased total open position to 495
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 159.1, which was -11.1 lower than the previous day. The implied volatity was 51.85, the open interest changed by -4 which decreased total open position to 494
On 1 Apr INFY was trading at 1275.70. The strike last trading price was 168.4, which was -35.55 lower than the previous day. The implied volatity was 46.69, the open interest changed by 45 which increased total open position to 498
On 30 Mar INFY was trading at 1250.60. The strike last trading price was 200, which was 10.7 higher than the previous day. The implied volatity was 52.4, the open interest changed by 28 which increased total open position to 453
On 27 Mar INFY was trading at 1269.70. The strike last trading price was 189.55, which was 12.55 higher than the previous day. The implied volatity was 54.94, the open interest changed by 20 which increased total open position to 423
On 25 Mar INFY was trading at 1279.10. The strike last trading price was 177, which was -1.15 lower than the previous day. The implied volatity was 50.34, the open interest changed by 13 which increased total open position to 404
On 24 Mar INFY was trading at 1278.30. The strike last trading price was 178.3, which was -22.75 lower than the previous day. The implied volatity was 51.63, the open interest changed by 45 which increased total open position to 383
On 23 Mar INFY was trading at 1256.80. The strike last trading price was 201.05, which was 7.05 higher than the previous day. The implied volatity was 53.3, the open interest changed by 108 which increased total open position to 338
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 194, which was -27.75 lower than the previous day. The implied volatity was 48.21, the open interest changed by 0 which decreased total open position to 230
On 19 Mar INFY was trading at 1220.80. The strike last trading price was 220.5, which was 52.4 higher than the previous day. The implied volatity was 50.44, the open interest changed by 23 which increased total open position to 230
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 168.1, which was -40.9 lower than the previous day. The implied volatity was 32.83, the open interest changed by 10 which increased total open position to 206
On 17 Mar INFY was trading at 1232.90. The strike last trading price was 209, which was -1.5 lower than the previous day. The implied volatity was 45.43, the open interest changed by 0 which decreased total open position to 195
On 16 Mar INFY was trading at 1249.80. The strike last trading price was 210.5, which was 21.85 higher than the previous day. The implied volatity was 53.16, the open interest changed by 13 which increased total open position to 197
On 13 Mar INFY was trading at 1248.30. The strike last trading price was 188.65, which was 17.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 Mar INFY was trading at 1265.80. The strike last trading price was 188.65, which was 17.1 higher than the previous day. The implied volatity was 47.02, the open interest changed by 29 which increased total open position to 0
On 11 Mar INFY was trading at 1276.30. The strike last trading price was 173.15, which was 18.15 higher than the previous day. The implied volatity was 41.29, the open interest changed by 29 which increased total open position to 183
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 155, which was 9 higher than the previous day. The implied volatity was 39.09, the open interest changed by 3 which increased total open position to 154
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 146, which was 3.7 higher than the previous day. The implied volatity was 41.46, the open interest changed by 0 which decreased total open position to 151
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 142.3, which was -17.6 lower than the previous day. The implied volatity was 36.8, the open interest changed by 0 which decreased total open position to 153
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 159.9, which was 16.85 higher than the previous day. The implied volatity was 44.06, the open interest changed by 0 which decreased total open position to 153
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 143.05, which was -26 lower than the previous day. The implied volatity was 34.95, the open interest changed by -2 which decreased total open position to 152
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 169.05, which was 14.15 higher than the previous day. The implied volatity was 42.47, the open interest changed by 1 which increased total open position to 154
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 154.9, which was -4.1 lower than the previous day. The implied volatity was 37.94, the open interest changed by 0 which decreased total open position to 152
On 26 Feb INFY was trading at 1289.10. The strike last trading price was 159, which was -13.3 lower than the previous day. The implied volatity was 37.04, the open interest changed by 0 which decreased total open position to 151
On 25 Feb INFY was trading at 1290.10. The strike last trading price was 172.25, which was -18.6 lower than the previous day. The implied volatity was 43.5, the open interest changed by 2 which increased total open position to 151
On 24 Feb INFY was trading at 1275.50. The strike last trading price was 190.85, which was 32.65 higher than the previous day. The implied volatity was 48.32, the open interest changed by 2 which increased total open position to 149
On 23 Feb INFY was trading at 1327.50. The strike last trading price was 158.2, which was 30.7 higher than the previous day. The implied volatity was 47.94, the open interest changed by 0 which decreased total open position to 146
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 127.5, which was 12.5 higher than the previous day. The implied volatity was 39.8, the open interest changed by 0 which decreased total open position to 145
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 115, which was -2.55 lower than the previous day. The implied volatity was 37.48, the open interest changed by 0 which decreased total open position to 145
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 117.55, which was 11.7 higher than the previous day. The implied volatity was 39.65, the open interest changed by -1 which decreased total open position to 145
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 106.7, which was -26.3 lower than the previous day. The implied volatity was 39.08, the open interest changed by -16 which decreased total open position to 146
On 16 Feb INFY was trading at 1365.60. The strike last trading price was 133, which was 19.95 higher than the previous day. The implied volatity was 44.78, the open interest changed by 0 which decreased total open position to 157
On 13 Feb INFY was trading at 1369.10. The strike last trading price was 113.05, which was 11.05 higher than the previous day. The implied volatity was 36.33, the open interest changed by -31 which decreased total open position to 158
On 12 Feb INFY was trading at 1386.00. The strike last trading price was 102, which was 46.65 higher than the previous day. The implied volatity was 34.76, the open interest changed by 0 which decreased total open position to 188
On 11 Feb INFY was trading at 1471.90. The strike last trading price was 55.4, which was 11.5 higher than the previous day. The implied volatity was 31.37, the open interest changed by 0 which decreased total open position to 188
On 10 Feb INFY was trading at 1497.80. The strike last trading price was 44.45, which was 0.8 higher than the previous day. The implied volatity was 30.05, the open interest changed by -10 which decreased total open position to 189
On 9 Feb INFY was trading at 1497.20. The strike last trading price was 43.65, which was 4.15 higher than the previous day. The implied volatity was 29.83, the open interest changed by 1 which increased total open position to 198
On 6 Feb INFY was trading at 1507.10. The strike last trading price was 40.65, which was 2.65 higher than the previous day. The implied volatity was 29.1, the open interest changed by 20 which increased total open position to 198
On 5 Feb INFY was trading at 1520.20. The strike last trading price was 38, which was 1.15 higher than the previous day. The implied volatity was 29.71, the open interest changed by -3 which decreased total open position to 168
On 4 Feb INFY was trading at 1535.80. The strike last trading price was 38.35, which was 31.9 higher than the previous day. The implied volatity was 31.28, the open interest changed by 155 which increased total open position to 171
On 3 Feb INFY was trading at 1656.00. The strike last trading price was 6.4, which was -2.1 lower than the previous day. The implied volatity was 24.06, the open interest changed by 8 which increased total open position to 11
On 2 Feb INFY was trading at 1629.40. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was 23.58, the open interest changed by 0 which decreased total open position to 1
On 1 Feb INFY was trading at 1654.50. The strike last trading price was 8.5, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
