INFY
Infosys Limited
Historical option data for INFY
24 Apr 2026 04:10 PM IST
| INFY 28-Apr-2026 (4d) 1520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.12
Gamma: 0.00008
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1154.60 | 0.1 | -0.24999999999999997 | 89.92 | 1,029 | -182 | 2,202 | |||||||||
| 23 Apr | 1240.60 | 0.35 | -0.10000000000000003 | 70.89 | 316 | -40 | 2,388 | |||||||||
| 22 Apr | 1268.60 | 0.4 | -0.25 | 59.37 | 685 | -174 | 2,424 | |||||||||
| 21 Apr | 1313.20 | 0.65 | -0.04999999999999993 | 48.66 | 438 | -97 | 2,603 | |||||||||
| 20 Apr | 1312.60 | 0.7 | -0.25 | 47.1 | 420 | -36 | 2,702 | |||||||||
| 17 Apr | 1318.70 | 0.9 | -0.20000000000000007 | 40 | 120 | -12 | 2,738 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 1319.20 | 1.05 | -0.09999999999999987 | 40.01 | 764 | 254 | 2,756 | |||||||||
| 15 Apr | 1305.30 | 1.15 | 0.19999999999999996 | 40.97 | 382 | 34 | 2,516 | |||||||||
| 13 Apr | 1276.80 | 1 | -0.6000000000000001 | 41.95 | 422 | 2 | 2,482 | |||||||||
| 10 Apr | 1292.50 | 1.45 | -1.95 | 38.32 | 1,225 | -163 | 2,484 | |||||||||
| 9 Apr | 1331.60 | 3.35 | -0.2 | 36.75 | 602 | -99 | 2,647 | |||||||||
| 8 Apr | 1346.20 | 3.35 | 0.1 | 33.18 | 2,079 | 274 | 2,738 | |||||||||
| 7 Apr | 1339.40 | 3.3 | 1 | 33.34 | 1,336 | 228 | 2,441 | |||||||||
| 6 Apr | 1306.20 | 2.35 | 0.1 | 35.21 | 649 | 50 | 2,216 | |||||||||
| 2 Apr | 1300.80 | 2.25 | -0.15 | 33.25 | 1,306 | -56 | 2,164 | |||||||||
| 1 Apr | 1275.70 | 2.4 | -0.35 | 35.55 | 1,703 | 210 | 2,218 | |||||||||
| 30 Mar | 1250.60 | 2.75 | -1.1 | 39.41 | 559 | 85 | 2,012 | |||||||||
| 27 Mar | 1269.70 | 3.7 | -1.05 | 37 | 485 | 198 | 1,928 | |||||||||
| 25 Mar | 1279.10 | 4.85 | -0.75 | 36.49 | 747 | 167 | 1,729 | |||||||||
| 24 Mar | 1278.30 | 5.7 | -0.55 | 37.13 | 533 | -18 | 1,546 | |||||||||
| 23 Mar | 1256.80 | 6.4 | 1.75 | 41.41 | 377 | 144 | 1,552 | |||||||||
| 20 Mar | 1255.90 | 4.8 | 0.35 | 36.68 | 264 | 0 | 1,407 | |||||||||
| 19 Mar | 1220.80 | 4.2 | -1.5 | 38.88 | 498 | -232 | 1,407 | |||||||||
| 18 Mar | 1267.10 | 5.55 | 1.2 | 35.53 | 841 | -13 | 1,638 | |||||||||
| 17 Mar | 1232.90 | 4.4 | -1.65 | 37.25 | 490 | 153 | 1,651 | |||||||||
| 16 Mar | 1249.80 | 5.85 | -0.25 | 37.74 | 204 | 50 | 1,498 | |||||||||
| 13 Mar | 1248.30 | 6.25 | -0.7 | 36.34 | 1,019 | 350 | 1,449 | |||||||||
| 12 Mar | 1265.80 | 6.8 | -2 | 34.73 | 633 | 28 | 1,099 | |||||||||
| 11 Mar | 1276.30 | 8.9 | -0.95 | 35.56 | 720 | 131 | 1,074 | |||||||||
| 10 Mar | 1295.60 | 10.15 | -3.15 | 33.79 | 560 | 90 | 939 | |||||||||
| 9 Mar | 1315.00 | 13.2 | 1.6 | 33.57 | 888 | 102 | 843 | |||||||||
| 6 Mar | 1308.40 | 11.65 | -0.95 | 31.83 | 1,775 | 38 | 740 | |||||||||
| 5 Mar | 1305.80 | 12.6 | -0.65 | 33.02 | 152 | 44 | 706 | |||||||||
| 4 Mar | 1307.40 | 13.4 | 2.1 | 33.23 | 278 | 50 | 664 | |||||||||
| 2 Mar | 1288.90 | 11.2 | -2.05 | 32.87 | 304 | 3 | 613 | |||||||||
| 27 Feb | 1300.10 | 13.6 | 1.25 | 32.66 | 217 | 105 | 611 | |||||||||
| 26 Feb | 1289.10 | 12.35 | -1.95 | 32.32 | 140 | 29 | 505 | |||||||||
| 25 Feb | 1290.10 | 14 | -2.4 | 33.47 | 174 | 32 | 476 | |||||||||
| 24 Feb | 1275.50 | 16.35 | -6.15 | 36.14 | 423 | 96 | 443 | |||||||||
| 23 Feb | 1327.50 | 22.1 | -7.8 | 33.45 | 104 | 18 | 348 | |||||||||
| 20 Feb | 1353.20 | 30 | -3.45 | 33.53 | 73 | 9 | 329 | |||||||||
| 19 Feb | 1370.50 | 33.3 | -1.85 | 33.05 | 37 | -3 | 320 | |||||||||
| 18 Feb | 1373.70 | 35.4 | -8.4 | 32.91 | 78 | 24 | 323 | |||||||||
| 17 Feb | 1391.20 | 43.7 | 8.35 | 33.57 | 353 | 156 | 300 | |||||||||
| 16 Feb | 1365.60 | 36.5 | 1.7 | 33.15 | 55 | 18 | 144 | |||||||||
| 13 Feb | 1369.10 | 34.5 | -3.65 | 31.54 | 152 | 42 | 126 | |||||||||
| 12 Feb | 1386.00 | 37.5 | -29.4 | 30.6 | 143 | 50 | 83 | |||||||||
| 11 Feb | 1471.90 | 66.9 | -12.1 | 28.01 | 13 | 4 | 33 | |||||||||
| 10 Feb | 1497.80 | 79 | 0 | 28.01 | 1 | 0 | 28 | |||||||||
| 9 Feb | 1497.20 | 79 | -1.15 | 27.03 | 26 | 12 | 28 | |||||||||
| 6 Feb | 1507.10 | 80.15 | -13.85 | 24.98 | 4 | 2 | 16 | |||||||||
| 5 Feb | 1520.20 | 94 | -7.95 | 26.73 | 2 | 1 | 13 | |||||||||
| 4 Feb | 1535.80 | 101.95 | -110.3 | 26.28 | 12 | 11 | 11 | |||||||||
| 3 Feb | 1656.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1629.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1654.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1641.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1659.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1520 expiring on 28APR2026
Delta for 1520 CE is 0
Historical price for 1520 CE is as follows
On 24 Apr INFY was trading at 1154.60. The strike last trading price was 0.1, which was -0.24999999999999997 lower than the previous day. The implied volatity was 89.92, the open interest changed by -182 which decreased total open position to 2202
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 0.35, which was -0.10000000000000003 lower than the previous day. The implied volatity was 70.89, the open interest changed by -40 which decreased total open position to 2388
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 59.37, the open interest changed by -174 which decreased total open position to 2424
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 0.65, which was -0.04999999999999993 lower than the previous day. The implied volatity was 48.66, the open interest changed by -97 which decreased total open position to 2603
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 47.1, the open interest changed by -36 which decreased total open position to 2702
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 0.9, which was -0.20000000000000007 lower than the previous day. The implied volatity was 40, the open interest changed by -12 which decreased total open position to 2738
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 1.05, which was -0.09999999999999987 lower than the previous day. The implied volatity was 40.01, the open interest changed by 254 which increased total open position to 2756
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 1.15, which was 0.19999999999999996 higher than the previous day. The implied volatity was 40.97, the open interest changed by 34 which increased total open position to 2516
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 1, which was -0.6000000000000001 lower than the previous day. The implied volatity was 41.95, the open interest changed by 2 which increased total open position to 2482
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 1.45, which was -1.95 lower than the previous day. The implied volatity was 38.32, the open interest changed by -163 which decreased total open position to 2484
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 3.35, which was -0.2 lower than the previous day. The implied volatity was 36.75, the open interest changed by -99 which decreased total open position to 2647
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 3.35, which was 0.1 higher than the previous day. The implied volatity was 33.18, the open interest changed by 274 which increased total open position to 2738
On 7 Apr INFY was trading at 1339.40. The strike last trading price was 3.3, which was 1 higher than the previous day. The implied volatity was 33.34, the open interest changed by 228 which increased total open position to 2441
On 6 Apr INFY was trading at 1306.20. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was 35.21, the open interest changed by 50 which increased total open position to 2216
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was 33.25, the open interest changed by -56 which decreased total open position to 2164
On 1 Apr INFY was trading at 1275.70. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was 35.55, the open interest changed by 210 which increased total open position to 2218
On 30 Mar INFY was trading at 1250.60. The strike last trading price was 2.75, which was -1.1 lower than the previous day. The implied volatity was 39.41, the open interest changed by 85 which increased total open position to 2012
On 27 Mar INFY was trading at 1269.70. The strike last trading price was 3.7, which was -1.05 lower than the previous day. The implied volatity was 37, the open interest changed by 198 which increased total open position to 1928
On 25 Mar INFY was trading at 1279.10. The strike last trading price was 4.85, which was -0.75 lower than the previous day. The implied volatity was 36.49, the open interest changed by 167 which increased total open position to 1729
On 24 Mar INFY was trading at 1278.30. The strike last trading price was 5.7, which was -0.55 lower than the previous day. The implied volatity was 37.13, the open interest changed by -18 which decreased total open position to 1546
On 23 Mar INFY was trading at 1256.80. The strike last trading price was 6.4, which was 1.75 higher than the previous day. The implied volatity was 41.41, the open interest changed by 144 which increased total open position to 1552
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 4.8, which was 0.35 higher than the previous day. The implied volatity was 36.68, the open interest changed by 0 which decreased total open position to 1407
On 19 Mar INFY was trading at 1220.80. The strike last trading price was 4.2, which was -1.5 lower than the previous day. The implied volatity was 38.88, the open interest changed by -232 which decreased total open position to 1407
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 5.55, which was 1.2 higher than the previous day. The implied volatity was 35.53, the open interest changed by -13 which decreased total open position to 1638
On 17 Mar INFY was trading at 1232.90. The strike last trading price was 4.4, which was -1.65 lower than the previous day. The implied volatity was 37.25, the open interest changed by 153 which increased total open position to 1651
On 16 Mar INFY was trading at 1249.80. The strike last trading price was 5.85, which was -0.25 lower than the previous day. The implied volatity was 37.74, the open interest changed by 50 which increased total open position to 1498
On 13 Mar INFY was trading at 1248.30. The strike last trading price was 6.25, which was -0.7 lower than the previous day. The implied volatity was 36.34, the open interest changed by 350 which increased total open position to 1449
On 12 Mar INFY was trading at 1265.80. The strike last trading price was 6.8, which was -2 lower than the previous day. The implied volatity was 34.73, the open interest changed by 28 which increased total open position to 1099
On 11 Mar INFY was trading at 1276.30. The strike last trading price was 8.9, which was -0.95 lower than the previous day. The implied volatity was 35.56, the open interest changed by 131 which increased total open position to 1074
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 10.15, which was -3.15 lower than the previous day. The implied volatity was 33.79, the open interest changed by 90 which increased total open position to 939
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 13.2, which was 1.6 higher than the previous day. The implied volatity was 33.57, the open interest changed by 102 which increased total open position to 843
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 11.65, which was -0.95 lower than the previous day. The implied volatity was 31.83, the open interest changed by 38 which increased total open position to 740
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 12.6, which was -0.65 lower than the previous day. The implied volatity was 33.02, the open interest changed by 44 which increased total open position to 706
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 13.4, which was 2.1 higher than the previous day. The implied volatity was 33.23, the open interest changed by 50 which increased total open position to 664
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 11.2, which was -2.05 lower than the previous day. The implied volatity was 32.87, the open interest changed by 3 which increased total open position to 613
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 13.6, which was 1.25 higher than the previous day. The implied volatity was 32.66, the open interest changed by 105 which increased total open position to 611
On 26 Feb INFY was trading at 1289.10. The strike last trading price was 12.35, which was -1.95 lower than the previous day. The implied volatity was 32.32, the open interest changed by 29 which increased total open position to 505
On 25 Feb INFY was trading at 1290.10. The strike last trading price was 14, which was -2.4 lower than the previous day. The implied volatity was 33.47, the open interest changed by 32 which increased total open position to 476
On 24 Feb INFY was trading at 1275.50. The strike last trading price was 16.35, which was -6.15 lower than the previous day. The implied volatity was 36.14, the open interest changed by 96 which increased total open position to 443
On 23 Feb INFY was trading at 1327.50. The strike last trading price was 22.1, which was -7.8 lower than the previous day. The implied volatity was 33.45, the open interest changed by 18 which increased total open position to 348
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 30, which was -3.45 lower than the previous day. The implied volatity was 33.53, the open interest changed by 9 which increased total open position to 329
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 33.3, which was -1.85 lower than the previous day. The implied volatity was 33.05, the open interest changed by -3 which decreased total open position to 320
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 35.4, which was -8.4 lower than the previous day. The implied volatity was 32.91, the open interest changed by 24 which increased total open position to 323
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 43.7, which was 8.35 higher than the previous day. The implied volatity was 33.57, the open interest changed by 156 which increased total open position to 300
On 16 Feb INFY was trading at 1365.60. The strike last trading price was 36.5, which was 1.7 higher than the previous day. The implied volatity was 33.15, the open interest changed by 18 which increased total open position to 144
On 13 Feb INFY was trading at 1369.10. The strike last trading price was 34.5, which was -3.65 lower than the previous day. The implied volatity was 31.54, the open interest changed by 42 which increased total open position to 126
On 12 Feb INFY was trading at 1386.00. The strike last trading price was 37.5, which was -29.4 lower than the previous day. The implied volatity was 30.6, the open interest changed by 50 which increased total open position to 83
On 11 Feb INFY was trading at 1471.90. The strike last trading price was 66.9, which was -12.1 lower than the previous day. The implied volatity was 28.01, the open interest changed by 4 which increased total open position to 33
On 10 Feb INFY was trading at 1497.80. The strike last trading price was 79, which was 0 lower than the previous day. The implied volatity was 28.01, the open interest changed by 0 which decreased total open position to 28
On 9 Feb INFY was trading at 1497.20. The strike last trading price was 79, which was -1.15 lower than the previous day. The implied volatity was 27.03, the open interest changed by 12 which increased total open position to 28
On 6 Feb INFY was trading at 1507.10. The strike last trading price was 80.15, which was -13.85 lower than the previous day. The implied volatity was 24.98, the open interest changed by 2 which increased total open position to 16
On 5 Feb INFY was trading at 1520.20. The strike last trading price was 94, which was -7.95 lower than the previous day. The implied volatity was 26.73, the open interest changed by 1 which increased total open position to 13
On 4 Feb INFY was trading at 1535.80. The strike last trading price was 101.95, which was -110.3 lower than the previous day. The implied volatity was 26.28, the open interest changed by 11 which increased total open position to 11
On 3 Feb INFY was trading at 1656.00. 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
On 2 Feb INFY was trading at 1629.40. 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
On 1 Feb INFY was trading at 1654.50. 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
On 30 Jan INFY was trading at 1641.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan INFY was trading at 1659.50. 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 28-Apr-2026 (4d) 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: -0.17
Gamma: 0.00011
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1154.60 | 362 | 84.35000000000002 | 93.61 | 52 | -26 | 695 |
| 23 Apr | 1240.60 | 282 | 33 | 87.86 | 42 | -16 | 722 |
| 22 Apr | 1268.60 | 249 | 38 | 59.68 | 34 | -21 | 739 |
| 21 Apr | 1313.20 | 211 | 4 | 61.95 | 12 | -2 | 760 |
| 20 Apr | 1312.60 | 207 | 6 | 65.37 | 11 | -1 | 762 |
| 17 Apr | 1318.70 | 201 | 4 | 43.98 | 14 | -2 | 763 |
| 16 Apr | 1319.20 | 197 | -17 | 37.59 | 13 | 0 | 765 |
| 15 Apr | 1305.30 | 214 | -35.5 | 46.91 | 16 | 0 | 765 |
| 13 Apr | 1276.80 | 249.5 | 58.400000000000006 | 56.77 | 11 | -2 | 766 |
| 10 Apr | 1292.50 | 191.1 | 191.1 | - | 0 | 0 | 768 |
| 9 Apr | 1331.60 | 191.1 | 11 | 49.6 | 4 | 2 | 768 |
| 8 Apr | 1346.20 | 180.1 | -5.1 | 51.25 | 26 | 8 | 766 |
| 7 Apr | 1339.40 | 185.2 | -24.95 | 49.75 | 9 | 1 | 760 |
| 6 Apr | 1306.20 | 210.15 | -17.85 | 43.95 | 21 | -4 | 759 |
| 2 Apr | 1300.80 | 228 | -18.75 | 55.17 | 8 | 1 | 763 |
| 1 Apr | 1275.70 | 245.1 | -28.95 | 56.45 | 781 | 473 | 761 |
| 30 Mar | 1250.60 | 274 | 10.5 | 58.21 | 52 | 47 | 287 |
| 27 Mar | 1269.70 | 263.5 | 14 | 62.71 | 65 | 54 | 238 |
| 25 Mar | 1279.10 | 250.6 | -1.15 | 57.78 | 76 | 51 | 183 |
| 24 Mar | 1278.30 | 251.4 | -23.6 | 58.95 | 61 | 36 | 130 |
| 23 Mar | 1256.80 | 275 | 3 | 60.26 | 32 | 24 | 92 |
| 20 Mar | 1255.90 | 272 | -23 | 58.32 | 1 | 2 | 0 |
| 19 Mar | 1220.80 | 295 | 51.4 | 56.37 | 6 | 4 | 69 |
| 18 Mar | 1267.10 | 243.6 | -39.4 | 37.99 | 18 | 14 | 61 |
| 17 Mar | 1232.90 | 283 | 6 | 50.43 | 11 | 8 | 46 |
| 16 Mar | 1249.80 | 277 | 18 | 53.41 | 4 | 3 | 37 |
| 13 Mar | 1248.30 | 259 | 10.35 | 40.05 | 2 | 1 | 0 |
| 12 Mar | 1265.80 | 248.65 | 10.35 | 42.52 | 1 | 10 | 0 |
| 11 Mar | 1276.30 | 238.3 | 7.4 | 40.61 | 18 | 10 | 32 |
| 10 Mar | 1295.60 | 230.9 | 13.9 | 48.42 | 4 | 3 | 21 |
| 9 Mar | 1315.00 | 217 | 11.95 | 48.16 | 12 | 11 | 17 |
| 6 Mar | 1308.40 | 205.05 | -20.1 | 36.22 | 3 | 0 | 6 |
| 5 Mar | 1305.80 | 225.15 | 0.15 | 47 | 4 | -1 | 6 |
| 4 Mar | 1307.40 | 225 | 14 | - | 1 | 0 | 7 |
| 2 Mar | 1288.90 | 225 | 14 | 37.94 | 1 | 0 | 6 |
| 27 Feb | 1300.10 | 211 | 83 | 32.78 | 3 | 2 | 5 |
| 26 Feb | 1289.10 | 128 | 0 | - | 0 | 0 | 3 |
| 25 Feb | 1290.10 | 128 | 0 | - | 0 | 0 | 3 |
| 24 Feb | 1275.50 | 128 | 0 | - | 0 | 2 | 0 |
| 23 Feb | 1327.50 | 128 | 0 | - | 2 | 0 | 1 |
| 20 Feb | 1353.20 | 128 | 101.75 | - | 0 | 0 | 1 |
| 19 Feb | 1370.50 | 128 | 101.75 | - | 0 | 0 | 1 |
| 18 Feb | 1373.70 | 128 | 101.75 | - | 0 | 0 | 1 |
| 17 Feb | 1391.20 | 128 | 101.75 | 27.26 | 1 | 0 | 0 |
| 16 Feb | 1365.60 | 26.25 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1369.10 | 26.25 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1386.00 | 26.25 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1471.90 | 26.25 | 0 | 0.03 | 0 | 0 | 0 |
| 10 Feb | 1497.80 | 26.25 | 0 | 0.6 | 0 | 0 | 0 |
| 9 Feb | 1497.20 | 26.25 | 0 | 0.41 | 0 | 0 | 0 |
| 6 Feb | 1507.10 | 26.25 | 0 | 0.85 | 0 | 0 | 0 |
| 5 Feb | 1520.20 | 26.25 | 0 | 1.38 | 0 | 0 | 0 |
| 4 Feb | 1535.80 | 26.25 | 0 | 1.89 | 0 | 0 | 0 |
| 3 Feb | 1656.00 | 26.25 | 0 | 5.77 | 0 | 0 | 0 |
| 2 Feb | 1629.40 | 26.25 | 0 | 4.64 | 0 | 0 | 0 |
| 1 Feb | 1654.50 | 26.25 | 0 | 5.41 | 0 | 0 | 0 |
| 30 Jan | 1641.00 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 1659.50 | 26.25 | 0 | 5.54 | 0 | 0 | 0 |
For Infosys Limited - strike price 1520 expiring on 28APR2026
Delta for 1520 PE is -1
Historical price for 1520 PE is as follows
On 24 Apr INFY was trading at 1154.60. The strike last trading price was 362, which was 84.35000000000002 higher than the previous day. The implied volatity was 93.61, the open interest changed by -26 which decreased total open position to 695
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 282, which was 33 higher than the previous day. The implied volatity was 87.86, the open interest changed by -16 which decreased total open position to 722
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 249, which was 38 higher than the previous day. The implied volatity was 59.68, the open interest changed by -21 which decreased total open position to 739
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 211, which was 4 higher than the previous day. The implied volatity was 61.95, the open interest changed by -2 which decreased total open position to 760
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 207, which was 6 higher than the previous day. The implied volatity was 65.37, the open interest changed by -1 which decreased total open position to 762
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 201, which was 4 higher than the previous day. The implied volatity was 43.98, the open interest changed by -2 which decreased total open position to 763
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 197, which was -17 lower than the previous day. The implied volatity was 37.59, the open interest changed by 0 which decreased total open position to 765
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 214, which was -35.5 lower than the previous day. The implied volatity was 46.91, the open interest changed by 0 which decreased total open position to 765
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 249.5, which was 58.400000000000006 higher than the previous day. The implied volatity was 56.77, the open interest changed by -2 which decreased total open position to 766
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 191.1, which was 191.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 768
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 191.1, which was 11 higher than the previous day. The implied volatity was 49.6, the open interest changed by 2 which increased total open position to 768
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 180.1, which was -5.1 lower than the previous day. The implied volatity was 51.25, the open interest changed by 8 which increased total open position to 766
On 7 Apr INFY was trading at 1339.40. The strike last trading price was 185.2, which was -24.95 lower than the previous day. The implied volatity was 49.75, the open interest changed by 1 which increased total open position to 760
On 6 Apr INFY was trading at 1306.20. The strike last trading price was 210.15, which was -17.85 lower than the previous day. The implied volatity was 43.95, the open interest changed by -4 which decreased total open position to 759
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 228, which was -18.75 lower than the previous day. The implied volatity was 55.17, the open interest changed by 1 which increased total open position to 763
On 1 Apr INFY was trading at 1275.70. The strike last trading price was 245.1, which was -28.95 lower than the previous day. The implied volatity was 56.45, the open interest changed by 473 which increased total open position to 761
On 30 Mar INFY was trading at 1250.60. The strike last trading price was 274, which was 10.5 higher than the previous day. The implied volatity was 58.21, the open interest changed by 47 which increased total open position to 287
On 27 Mar INFY was trading at 1269.70. The strike last trading price was 263.5, which was 14 higher than the previous day. The implied volatity was 62.71, the open interest changed by 54 which increased total open position to 238
On 25 Mar INFY was trading at 1279.10. The strike last trading price was 250.6, which was -1.15 lower than the previous day. The implied volatity was 57.78, the open interest changed by 51 which increased total open position to 183
On 24 Mar INFY was trading at 1278.30. The strike last trading price was 251.4, which was -23.6 lower than the previous day. The implied volatity was 58.95, the open interest changed by 36 which increased total open position to 130
On 23 Mar INFY was trading at 1256.80. The strike last trading price was 275, which was 3 higher than the previous day. The implied volatity was 60.26, the open interest changed by 24 which increased total open position to 92
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 272, which was -23 lower than the previous day. The implied volatity was 58.32, the open interest changed by 2 which increased total open position to 0
On 19 Mar INFY was trading at 1220.80. The strike last trading price was 295, which was 51.4 higher than the previous day. The implied volatity was 56.37, the open interest changed by 4 which increased total open position to 69
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 243.6, which was -39.4 lower than the previous day. The implied volatity was 37.99, the open interest changed by 14 which increased total open position to 61
On 17 Mar INFY was trading at 1232.90. The strike last trading price was 283, which was 6 higher than the previous day. The implied volatity was 50.43, the open interest changed by 8 which increased total open position to 46
On 16 Mar INFY was trading at 1249.80. The strike last trading price was 277, which was 18 higher than the previous day. The implied volatity was 53.41, the open interest changed by 3 which increased total open position to 37
On 13 Mar INFY was trading at 1248.30. The strike last trading price was 259, which was 10.35 higher than the previous day. The implied volatity was 40.05, 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 248.65, which was 10.35 higher than the previous day. The implied volatity was 42.52, the open interest changed by 10 which increased total open position to 0
On 11 Mar INFY was trading at 1276.30. The strike last trading price was 238.3, which was 7.4 higher than the previous day. The implied volatity was 40.61, the open interest changed by 10 which increased total open position to 32
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 230.9, which was 13.9 higher than the previous day. The implied volatity was 48.42, the open interest changed by 3 which increased total open position to 21
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 217, which was 11.95 higher than the previous day. The implied volatity was 48.16, the open interest changed by 11 which increased total open position to 17
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 205.05, which was -20.1 lower than the previous day. The implied volatity was 36.22, the open interest changed by 0 which decreased total open position to 6
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 225.15, which was 0.15 higher than the previous day. The implied volatity was 47, the open interest changed by -1 which decreased total open position to 6
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 225, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 225, which was 14 higher than the previous day. The implied volatity was 37.94, the open interest changed by 0 which decreased total open position to 6
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 211, which was 83 higher than the previous day. The implied volatity was 32.78, the open interest changed by 2 which increased total open position to 5
On 26 Feb INFY was trading at 1289.10. The strike last trading price was 128, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Feb INFY was trading at 1290.10. The strike last trading price was 128, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Feb INFY was trading at 1275.50. The strike last trading price was 128, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 23 Feb INFY was trading at 1327.50. The strike last trading price was 128, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 128, which was 101.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 128, which was 101.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 128, which was 101.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 128, which was 101.75 higher than the previous day. The implied volatity was 27.26, the open interest changed by 0 which decreased total open position to 0
On 16 Feb INFY was trading at 1365.60. The strike last trading price was 26.25, 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 Feb INFY was trading at 1369.10. The strike last trading price was 26.25, 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 Feb INFY was trading at 1386.00. The strike last trading price was 26.25, 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 Feb INFY was trading at 1471.90. The strike last trading price was 26.25, which was 0 lower than the previous day. The implied volatity was 0.03, 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 26.25, which was 0 lower than the previous day. The implied volatity was 0.6, 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 26.25, which was 0 lower than the previous day. The implied volatity was 0.41, 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 26.25, which was 0 lower than the previous day. The implied volatity was 0.85, 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 26.25, which was 0 lower than the previous day. The implied volatity was 1.38, 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 26.25, which was 0 lower than the previous day. The implied volatity was 1.89, 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 26.25, which was 0 lower than the previous day. The implied volatity was 5.77, 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 26.25, which was 0 lower than the previous day. The implied volatity was 4.64, 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 26.25, which was 0 lower than the previous day. The implied volatity was 5.41, the open interest changed by 0 which decreased total open position to 0
On 30 Jan INFY was trading at 1641.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan INFY was trading at 1659.50. The strike last trading price was 26.25, which was 0 lower than the previous day. The implied volatity was 5.54, the open interest changed by 0 which decreased total open position to 0
