INFY
Infosys Limited
Historical option data for INFY
08 Apr 2025 05:50 PM IST
| INFY 24APR2025 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 1.18
Theta: -1.71
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1428.80 | 38.85 | 4.55 | 42.08 | 6,975 | 540 | 2,107 | |||
| 7 Apr | 1396.75 | 36.85 | -7.1 | 46.99 | 6,811 | 184 | 1,599 | |||
| 4 Apr | 1451.65 | 45.8 | -24.7 | 32.21 | 5,498 | 1,234 | 1,430 | |||
| 3 Apr | 1496.50 | 70.9 | -37.2 | 32.23 | 466 | 54 | 195 | |||
| 2 Apr | 1550.15 | 108.1 | 11.55 | 28.03 | 9 | -3 | 142 | |||
| 1 Apr | 1526.50 | 98.45 | -32.8 | 32.87 | 88 | 38 | 145 | |||
| 28 Mar | 1570.65 | 129.65 | -193.2 | 29.11 | 149 | 107 | 107 | |||
| 27 Mar | 1603.55 | 322.85 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1599.45 | 322.85 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1628.45 | 322.85 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1592.75 | 322.85 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1592.55 | 322.85 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1615.55 | 322.85 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1586.55 | 322.85 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1609.35 | 322.85 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1590.05 | 322.85 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1579.85 | 322.85 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1590.85 | 322.85 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Mar | 1661.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 1701.45 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1686.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 1711.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 1688.30 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 1708.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 1687.70 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Infosys Limited - strike price 1460 expiring on 24APR2025
Delta for 1460 CE is 0.44
Historical price for 1460 CE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 38.85, which was 4.55 higher than the previous day. The implied volatity was 42.08, the open interest changed by 540 which increased total open position to 2107
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 36.85, which was -7.1 lower than the previous day. The implied volatity was 46.99, the open interest changed by 184 which increased total open position to 1599
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 45.8, which was -24.7 lower than the previous day. The implied volatity was 32.21, the open interest changed by 1234 which increased total open position to 1430
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 70.9, which was -37.2 lower than the previous day. The implied volatity was 32.23, the open interest changed by 54 which increased total open position to 195
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 108.1, which was 11.55 higher than the previous day. The implied volatity was 28.03, the open interest changed by -3 which decreased total open position to 142
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 98.45, which was -32.8 lower than the previous day. The implied volatity was 32.87, the open interest changed by 38 which increased total open position to 145
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 129.65, which was -193.2 lower than the previous day. The implied volatity was 29.11, the open interest changed by 107 which increased total open position to 107
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 322.85, 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 322.85, 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 322.85, 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 322.85, 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 322.85, 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 322.85, 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 322.85, 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 322.85, 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 322.85, 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 322.85, 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 322.85, 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
On 10 Mar INFY was trading at 1701.45. 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
On 7 Mar INFY was trading at 1686.00. 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
On 5 Mar INFY was trading at 1711.50. 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
On 4 Mar INFY was trading at 1688.30. 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
On 3 Mar INFY was trading at 1708.60. 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
On 28 Feb INFY was trading at 1687.70. 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 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 1.18
Theta: -1.34
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1428.80 | 65.3 | -26.1 | 42.79 | 2,344 | 73 | 1,335 |
| 7 Apr | 1396.75 | 86.05 | 39.9 | 47.78 | 2,012 | -643 | 1,304 |
| 4 Apr | 1451.65 | 43.4 | 12.3 | 33.45 | 7,000 | 662 | 1,952 |
| 3 Apr | 1496.50 | 31.3 | 14.4 | 35.71 | 3,853 | 46 | 1,278 |
| 2 Apr | 1550.15 | 17.1 | -5.35 | 35.61 | 1,193 | -91 | 1,238 |
| 1 Apr | 1526.50 | 21.85 | 8.45 | 34.96 | 3,067 | 550 | 1,326 |
| 28 Mar | 1570.65 | 13.55 | 3.1 | 32.62 | 1,258 | 281 | 776 |
| 27 Mar | 1603.55 | 10.45 | -0.75 | 34.37 | 415 | 156 | 493 |
| 26 Mar | 1599.45 | 11.85 | 2.85 | 34.42 | 262 | 99 | 335 |
| 25 Mar | 1628.45 | 9.65 | -3.45 | 34.35 | 396 | -9 | 235 |
| 24 Mar | 1592.75 | 12.8 | 0.75 | 33.61 | 648 | 192 | 242 |
| 21 Mar | 1592.55 | 12.05 | 4 | 31.80 | 33 | 24 | 49 |
| 20 Mar | 1615.55 | 8.05 | -6.55 | 29.21 | 1 | 0 | 26 |
| 19 Mar | 1586.55 | 14.6 | 5.5 | 32.46 | 4 | 2 | 25 |
| 18 Mar | 1609.35 | 10.55 | -3.25 | 30.87 | 32 | -2 | 18 |
| 17 Mar | 1590.05 | 13.8 | -1.45 | 31.09 | 15 | 11 | 19 |
| 13 Mar | 1579.85 | 15.25 | -4 | 29.53 | 6 | 2 | 6 |
| 12 Mar | 1590.85 | 19.25 | 16.7 | 33.19 | 4 | 0 | 0 |
| 11 Mar | 1661.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1701.45 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1686.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 1711.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 1688.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1708.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 1687.70 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Infosys Limited - strike price 1460 expiring on 24APR2025
Delta for 1460 PE is -0.56
Historical price for 1460 PE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 65.3, which was -26.1 lower than the previous day. The implied volatity was 42.79, the open interest changed by 73 which increased total open position to 1335
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 86.05, which was 39.9 higher than the previous day. The implied volatity was 47.78, the open interest changed by -643 which decreased total open position to 1304
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 43.4, which was 12.3 higher than the previous day. The implied volatity was 33.45, the open interest changed by 662 which increased total open position to 1952
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 31.3, which was 14.4 higher than the previous day. The implied volatity was 35.71, the open interest changed by 46 which increased total open position to 1278
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 17.1, which was -5.35 lower than the previous day. The implied volatity was 35.61, the open interest changed by -91 which decreased total open position to 1238
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 21.85, which was 8.45 higher than the previous day. The implied volatity was 34.96, the open interest changed by 550 which increased total open position to 1326
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 13.55, which was 3.1 higher than the previous day. The implied volatity was 32.62, the open interest changed by 281 which increased total open position to 776
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 10.45, which was -0.75 lower than the previous day. The implied volatity was 34.37, the open interest changed by 156 which increased total open position to 493
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 11.85, which was 2.85 higher than the previous day. The implied volatity was 34.42, the open interest changed by 99 which increased total open position to 335
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 9.65, which was -3.45 lower than the previous day. The implied volatity was 34.35, the open interest changed by -9 which decreased total open position to 235
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 12.8, which was 0.75 higher than the previous day. The implied volatity was 33.61, the open interest changed by 192 which increased total open position to 242
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 12.05, which was 4 higher than the previous day. The implied volatity was 31.80, the open interest changed by 24 which increased total open position to 49
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 8.05, which was -6.55 lower than the previous day. The implied volatity was 29.21, the open interest changed by 0 which decreased total open position to 26
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 14.6, which was 5.5 higher than the previous day. The implied volatity was 32.46, the open interest changed by 2 which increased total open position to 25
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 10.55, which was -3.25 lower than the previous day. The implied volatity was 30.87, the open interest changed by -2 which decreased total open position to 18
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 13.8, which was -1.45 lower than the previous day. The implied volatity was 31.09, the open interest changed by 11 which increased total open position to 19
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 15.25, which was -4 lower than the previous day. The implied volatity was 29.53, the open interest changed by 2 which increased total open position to 6
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 19.25, which was 16.7 higher than the previous day. The implied volatity was 33.19, 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
On 10 Mar INFY was trading at 1701.45. 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
On 7 Mar INFY was trading at 1686.00. 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
On 5 Mar INFY was trading at 1711.50. 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
On 4 Mar INFY was trading at 1688.30. 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
On 3 Mar INFY was trading at 1708.60. 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
On 28 Feb INFY was trading at 1687.70. 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
