INFY
Infosys Limited
Historical option data for INFY
11 Apr 2025 04:10 PM IST
| INFY 24APR2025 1480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 0.97
Theta: -1.75
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1409.45 | 24.15 | 1.65 | 43.76 | 3,089 | 269 | 2,461 | |||
| 9 Apr | 1403.70 | 21.8 | -10 | 42.76 | 3,067 | 214 | 2,196 | |||
| 8 Apr | 1428.80 | 31.2 | 2.9 | 41.90 | 4,559 | 457 | 1,982 | |||
| 7 Apr | 1396.75 | 30.45 | -4.35 | 47.07 | 4,734 | 271 | 1,553 | |||
| 4 Apr | 1451.65 | 36.8 | -21.95 | 32.38 | 4,605 | 602 | 1,284 | |||
| 3 Apr | 1496.50 | 58.7 | -38.2 | 32.08 | 1,557 | 346 | 683 | |||
| 2 Apr | 1550.15 | 97.05 | 13.45 | 32.16 | 160 | 60 | 336 | |||
| 1 Apr | 1526.50 | 84.95 | -31.5 | 33.04 | 515 | 168 | 274 | |||
| 28 Mar | 1570.65 | 116.45 | -291.7 | 31.51 | 133 | 106 | 106 | |||
| 27 Mar | 1603.55 | 408.15 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1599.45 | 408.15 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1628.45 | 408.15 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1592.75 | 408.15 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1592.55 | 408.15 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1615.55 | 408.15 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1586.55 | 408.15 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1609.35 | 408.15 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1590.05 | 408.15 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Mar | 1579.85 | 408.15 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1590.85 | 408.15 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1661.60 | 408.15 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1701.45 | 408.15 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1686.00 | 408.15 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1715.85 | 408.15 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1711.50 | 408.15 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1688.30 | 408.15 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1708.60 | 408.15 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1687.70 | 0 | 0 | - | 0 | 0 | 0 | |||
For Infosys Limited - strike price 1480 expiring on 24APR2025
Delta for 1480 CE is 0.33
Historical price for 1480 CE is as follows
On 11 Apr INFY was trading at 1409.45. The strike last trading price was 24.15, which was 1.65 higher than the previous day. The implied volatity was 43.76, the open interest changed by 269 which increased total open position to 2461
On 9 Apr INFY was trading at 1403.70. The strike last trading price was 21.8, which was -10 lower than the previous day. The implied volatity was 42.76, the open interest changed by 214 which increased total open position to 2196
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 31.2, which was 2.9 higher than the previous day. The implied volatity was 41.90, the open interest changed by 457 which increased total open position to 1982
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 30.45, which was -4.35 lower than the previous day. The implied volatity was 47.07, the open interest changed by 271 which increased total open position to 1553
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 36.8, which was -21.95 lower than the previous day. The implied volatity was 32.38, the open interest changed by 602 which increased total open position to 1284
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 58.7, which was -38.2 lower than the previous day. The implied volatity was 32.08, the open interest changed by 346 which increased total open position to 683
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 97.05, which was 13.45 higher than the previous day. The implied volatity was 32.16, the open interest changed by 60 which increased total open position to 336
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 84.95, which was -31.5 lower than the previous day. The implied volatity was 33.04, the open interest changed by 168 which increased total open position to 274
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 116.45, which was -291.7 lower than the previous day. The implied volatity was 31.51, the open interest changed by 106 which increased total open position to 106
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 408.15, 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 408.15, 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 408.15, 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 408.15, 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 408.15, 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 408.15, 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 408.15, 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 408.15, 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 408.15, 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 408.15, 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 408.15, 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 408.15, 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 10 Mar INFY was trading at 1701.45. The strike last trading price was 408.15, 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 7 Mar INFY was trading at 1686.00. The strike last trading price was 408.15, 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 6 Mar INFY was trading at 1715.85. The strike last trading price was 408.15, 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 5 Mar INFY was trading at 1711.50. The strike last trading price was 408.15, 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 4 Mar INFY was trading at 1688.30. The strike last trading price was 408.15, 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 3 Mar INFY was trading at 1708.60. The strike last trading price was 408.15, 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 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 -, the open interest changed by 0 which decreased total open position to 0
| INFY 24APR2025 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.97
Theta: -1.41
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1409.45 | 83.35 | -11.7 | 45.06 | 553 | 27 | 7,310 |
| 9 Apr | 1403.70 | 97.35 | 20.45 | 46.40 | 257 | -9 | 7,284 |
| 8 Apr | 1428.80 | 78 | -27.95 | 43.02 | 888 | -18 | 7,293 |
| 7 Apr | 1396.75 | 100.35 | 43 | 48.61 | 1,500 | -135 | 7,311 |
| 4 Apr | 1451.65 | 54.35 | 14.9 | 33.66 | 3,579 | -178 | 7,447 |
| 3 Apr | 1496.50 | 39.95 | 18.15 | 36.06 | 5,284 | 89 | 7,631 |
| 2 Apr | 1550.15 | 22.1 | -6.75 | 35.41 | 1,848 | 52 | 7,545 |
| 1 Apr | 1526.50 | 27.8 | 10.6 | 34.79 | 11,924 | 6,563 | 7,492 |
| 28 Mar | 1570.65 | 17.35 | 4.3 | 32.17 | 1,417 | 397 | 929 |
| 27 Mar | 1603.55 | 12.9 | -1.4 | 33.52 | 361 | 109 | 532 |
| 26 Mar | 1599.45 | 14.8 | 3.5 | 33.82 | 216 | 44 | 422 |
| 25 Mar | 1628.45 | 12.15 | -4 | 33.81 | 632 | -63 | 379 |
| 24 Mar | 1592.75 | 15.95 | 1.1 | 33.05 | 485 | 44 | 442 |
| 21 Mar | 1592.55 | 14.55 | 2.15 | 30.85 | 482 | 204 | 398 |
| 20 Mar | 1615.55 | 13.3 | -3.85 | 31.28 | 184 | 57 | 193 |
| 19 Mar | 1586.55 | 17 | 3.35 | 31.10 | 98 | 42 | 137 |
| 18 Mar | 1609.35 | 13.55 | -3.9 | 30.63 | 22 | -7 | 95 |
| 17 Mar | 1590.05 | 17.75 | -2.85 | 31.06 | 48 | 13 | 102 |
| 13 Mar | 1579.85 | 21 | 2.2 | 30.45 | 41 | 5 | 88 |
| 12 Mar | 1590.85 | 18.05 | 8 | 29.70 | 144 | 41 | 84 |
| 11 Mar | 1661.60 | 10.05 | 4.85 | 31.92 | 24 | 18 | 41 |
| 10 Mar | 1701.45 | 5.2 | -1.75 | 29.41 | 4 | 3 | 23 |
| 7 Mar | 1686.00 | 6.95 | 0.5 | 29.37 | 9 | 6 | 20 |
| 6 Mar | 1715.85 | 6.45 | 1.2 | 30.86 | 4 | 0 | 14 |
| 5 Mar | 1711.50 | 5.25 | -2.2 | 28.73 | 1 | 0 | 13 |
| 4 Mar | 1688.30 | 7.45 | 0.8 | 29.05 | 9 | 5 | 11 |
| 3 Mar | 1708.60 | 6.65 | 3.05 | 30.22 | 6 | 5 | 5 |
| 28 Feb | 1687.70 | 3.6 | 0 | 9.87 | 0 | 0 | 0 |
For Infosys Limited - strike price 1480 expiring on 24APR2025
Delta for 1480 PE is -0.67
Historical price for 1480 PE is as follows
On 11 Apr INFY was trading at 1409.45. The strike last trading price was 83.35, which was -11.7 lower than the previous day. The implied volatity was 45.06, the open interest changed by 27 which increased total open position to 7310
On 9 Apr INFY was trading at 1403.70. The strike last trading price was 97.35, which was 20.45 higher than the previous day. The implied volatity was 46.40, the open interest changed by -9 which decreased total open position to 7284
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 78, which was -27.95 lower than the previous day. The implied volatity was 43.02, the open interest changed by -18 which decreased total open position to 7293
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 100.35, which was 43 higher than the previous day. The implied volatity was 48.61, the open interest changed by -135 which decreased total open position to 7311
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 54.35, which was 14.9 higher than the previous day. The implied volatity was 33.66, the open interest changed by -178 which decreased total open position to 7447
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 39.95, which was 18.15 higher than the previous day. The implied volatity was 36.06, the open interest changed by 89 which increased total open position to 7631
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 22.1, which was -6.75 lower than the previous day. The implied volatity was 35.41, the open interest changed by 52 which increased total open position to 7545
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 27.8, which was 10.6 higher than the previous day. The implied volatity was 34.79, the open interest changed by 6563 which increased total open position to 7492
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 17.35, which was 4.3 higher than the previous day. The implied volatity was 32.17, the open interest changed by 397 which increased total open position to 929
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 12.9, which was -1.4 lower than the previous day. The implied volatity was 33.52, the open interest changed by 109 which increased total open position to 532
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 14.8, which was 3.5 higher than the previous day. The implied volatity was 33.82, the open interest changed by 44 which increased total open position to 422
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 12.15, which was -4 lower than the previous day. The implied volatity was 33.81, the open interest changed by -63 which decreased total open position to 379
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 15.95, which was 1.1 higher than the previous day. The implied volatity was 33.05, the open interest changed by 44 which increased total open position to 442
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 14.55, which was 2.15 higher than the previous day. The implied volatity was 30.85, the open interest changed by 204 which increased total open position to 398
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 13.3, which was -3.85 lower than the previous day. The implied volatity was 31.28, the open interest changed by 57 which increased total open position to 193
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 17, which was 3.35 higher than the previous day. The implied volatity was 31.10, the open interest changed by 42 which increased total open position to 137
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 13.55, which was -3.9 lower than the previous day. The implied volatity was 30.63, the open interest changed by -7 which decreased total open position to 95
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 17.75, which was -2.85 lower than the previous day. The implied volatity was 31.06, the open interest changed by 13 which increased total open position to 102
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 21, which was 2.2 higher than the previous day. The implied volatity was 30.45, the open interest changed by 5 which increased total open position to 88
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 18.05, which was 8 higher than the previous day. The implied volatity was 29.70, the open interest changed by 41 which increased total open position to 84
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 10.05, which was 4.85 higher than the previous day. The implied volatity was 31.92, the open interest changed by 18 which increased total open position to 41
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 5.2, which was -1.75 lower than the previous day. The implied volatity was 29.41, the open interest changed by 3 which increased total open position to 23
On 7 Mar INFY was trading at 1686.00. The strike last trading price was 6.95, which was 0.5 higher than the previous day. The implied volatity was 29.37, the open interest changed by 6 which increased total open position to 20
On 6 Mar INFY was trading at 1715.85. The strike last trading price was 6.45, which was 1.2 higher than the previous day. The implied volatity was 30.86, the open interest changed by 0 which decreased total open position to 14
On 5 Mar INFY was trading at 1711.50. The strike last trading price was 5.25, which was -2.2 lower than the previous day. The implied volatity was 28.73, the open interest changed by 0 which decreased total open position to 13
On 4 Mar INFY was trading at 1688.30. The strike last trading price was 7.45, which was 0.8 higher than the previous day. The implied volatity was 29.05, the open interest changed by 5 which increased total open position to 11
On 3 Mar INFY was trading at 1708.60. The strike last trading price was 6.65, which was 3.05 higher than the previous day. The implied volatity was 30.22, the open interest changed by 5 which increased total open position to 5
On 28 Feb INFY was trading at 1687.70. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 9.87, the open interest changed by 0 which decreased total open position to 0
