INFY
Infosys Limited
Historical option data for INFY
24 Apr 2026 04:10 PM IST
| INFY 28-Apr-2026 (4d) 1560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.12
Gamma: 0.00007
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1154.60 | 0.1 | -0.15 | 97.68 | 66 | -23 | 114 | |||||||||
| 23 Apr | 1240.60 | 0.25 | -0.09999999999999998 | 75.94 | 9 | -6 | 137 | |||||||||
| 22 Apr | 1268.60 | 0.35 | -0.050000000000000044 | 65.88 | 22 | -5 | 144 | |||||||||
| 21 Apr | 1313.20 | 0.4 | -0.09999999999999998 | 52.42 | 95 | -21 | 150 | |||||||||
| 20 Apr | 1312.60 | 0.5 | -0.09999999999999998 | 51.08 | 53 | -5 | 171 | |||||||||
| 17 Apr | 1318.70 | 0.6 | -0.050000000000000044 | 43.65 | 62 | -36 | 175 | |||||||||
| 16 Apr | 1319.20 | 0.65 | -0.09999999999999998 | 42.49 | 151 | 65 | 212 | |||||||||
| 15 Apr | 1305.30 | 0.75 | 0.050000000000000044 | 43.83 | 69 | -44 | 147 | |||||||||
| 13 Apr | 1276.80 | 0.75 | -0.30000000000000004 | 45.17 | 111 | -12 | 190 | |||||||||
| 10 Apr | 1292.50 | 1 | -1 | 40.84 | 260 | -4 | 203 | |||||||||
| 9 Apr | 1331.60 | 1.95 | -0.15 | 38.06 | 164 | 8 | 205 | |||||||||
| 8 Apr | 1346.20 | 2.05 | 0.1 | 35.06 | 356 | 29 | 193 | |||||||||
| 7 Apr | 1339.40 | 2 | 0.45 | 35.02 | 128 | 48 | 164 | |||||||||
| 6 Apr | 1306.20 | 1.55 | 0.1 | 37.22 | 86 | -2 | 113 | |||||||||
| 2 Apr | 1300.80 | 1.45 | -0.05 | 34.89 | 73 | 37 | 116 | |||||||||
| 1 Apr | 1275.70 | 1.45 | -0.15 | 36.54 | 96 | 49 | 79 | |||||||||
| 30 Mar | 1250.60 | 1.6 | -1.4 | 39.66 | 10 | 1 | 30 | |||||||||
| 27 Mar | 1269.70 | 2.85 | -0.3 | 39.14 | 41 | 25 | 29 | |||||||||
| 25 Mar | 1279.10 | 3.15 | -179.8 | 37.23 | 5 | 3 | 3 | |||||||||
| 24 Mar | 1278.30 | 182.95 | 0 | 14.99 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1256.80 | 182.95 | 0 | 16.9 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1255.90 | 182.95 | 0 | 16.3 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1220.80 | 182.95 | 0 | 17.35 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1267.10 | 182.95 | 0 | 14.63 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1232.90 | 182.95 | 0 | 16.75 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1249.80 | 182.95 | 0 | 15.23 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 1248.30 | 182.95 | 0 | 14.63 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1265.80 | 182.95 | 0 | 13.87 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1276.30 | 182.95 | 0 | 13.33 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1295.60 | 182.95 | 0 | 11.61 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1315.00 | 182.95 | 0 | 10.71 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1308.40 | 182.95 | 0 | 10.62 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1305.80 | 182.95 | 0 | 10.73 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1307.40 | 182.95 | 0 | 10.55 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1288.90 | 182.95 | 0 | 11.1 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1300.10 | 182.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1289.10 | 182.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1290.10 | 182.95 | 0 | 10.69 | 0 | 0 | 0 | |||||||||
| 24 Feb | 1275.50 | 182.95 | 0 | 10.91 | 0 | 0 | 0 | |||||||||
| 23 Feb | 1327.50 | 182.95 | 0 | 8.91 | 0 | 0 | 0 | |||||||||
| 20 Feb | 1353.20 | 182.95 | 0 | 7.43 | 0 | 0 | 0 | |||||||||
| 19 Feb | 1370.50 | 182.95 | 0 | 6.3 | 0 | 0 | 0 | |||||||||
| 18 Feb | 1373.70 | 182.95 | 0 | 6.45 | 0 | 0 | 0 | |||||||||
| 17 Feb | 1391.20 | 182.95 | 0 | 5.22 | 0 | 0 | 0 | |||||||||
| 16 Feb | 1365.60 | 182.95 | 0 | 6.54 | 0 | 0 | 0 | |||||||||
| 13 Feb | 1369.10 | 182.95 | 0 | 6.2 | 0 | 0 | 0 | |||||||||
| 12 Feb | 1386.00 | 182.95 | 0 | 5.6 | 0 | 0 | 0 | |||||||||
| 11 Feb | 1471.90 | 182.95 | 0 | 2.33 | 0 | 0 | 0 | |||||||||
| 10 Feb | 1497.80 | 182.95 | 0 | 0.92 | 0 | 0 | 0 | |||||||||
| 9 Feb | 1497.20 | 182.95 | 0 | 1.16 | 0 | 0 | 0 | |||||||||
| 6 Feb | 1507.10 | 182.95 | 0 | 0.93 | 0 | 0 | 0 | |||||||||
| 5 Feb | 1520.20 | 182.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1535.80 | 182.95 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 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 1560 expiring on 28APR2026
Delta for 1560 CE is 0
Historical price for 1560 CE is as follows
On 24 Apr INFY was trading at 1154.60. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 97.68, the open interest changed by -23 which decreased total open position to 114
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 75.94, the open interest changed by -6 which decreased total open position to 137
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 0.35, which was -0.050000000000000044 lower than the previous day. The implied volatity was 65.88, the open interest changed by -5 which decreased total open position to 144
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 0.4, which was -0.09999999999999998 lower than the previous day. The implied volatity was 52.42, the open interest changed by -21 which decreased total open position to 150
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 0.5, which was -0.09999999999999998 lower than the previous day. The implied volatity was 51.08, the open interest changed by -5 which decreased total open position to 171
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 0.6, which was -0.050000000000000044 lower than the previous day. The implied volatity was 43.65, the open interest changed by -36 which decreased total open position to 175
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 0.65, which was -0.09999999999999998 lower than the previous day. The implied volatity was 42.49, the open interest changed by 65 which increased total open position to 212
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 0.75, which was 0.050000000000000044 higher than the previous day. The implied volatity was 43.83, the open interest changed by -44 which decreased total open position to 147
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 0.75, which was -0.30000000000000004 lower than the previous day. The implied volatity was 45.17, the open interest changed by -12 which decreased total open position to 190
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 1, which was -1 lower than the previous day. The implied volatity was 40.84, the open interest changed by -4 which decreased total open position to 203
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was 38.06, the open interest changed by 8 which increased total open position to 205
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 2.05, which was 0.1 higher than the previous day. The implied volatity was 35.06, the open interest changed by 29 which increased total open position to 193
On 7 Apr INFY was trading at 1339.40. The strike last trading price was 2, which was 0.45 higher than the previous day. The implied volatity was 35.02, the open interest changed by 48 which increased total open position to 164
On 6 Apr INFY was trading at 1306.20. The strike last trading price was 1.55, which was 0.1 higher than the previous day. The implied volatity was 37.22, the open interest changed by -2 which decreased total open position to 113
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 34.89, the open interest changed by 37 which increased total open position to 116
On 1 Apr INFY was trading at 1275.70. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was 36.54, the open interest changed by 49 which increased total open position to 79
On 30 Mar INFY was trading at 1250.60. The strike last trading price was 1.6, which was -1.4 lower than the previous day. The implied volatity was 39.66, the open interest changed by 1 which increased total open position to 30
On 27 Mar INFY was trading at 1269.70. The strike last trading price was 2.85, which was -0.3 lower than the previous day. The implied volatity was 39.14, the open interest changed by 25 which increased total open position to 29
On 25 Mar INFY was trading at 1279.10. The strike last trading price was 3.15, which was -179.8 lower than the previous day. The implied volatity was 37.23, the open interest changed by 3 which increased total open position to 3
On 24 Mar INFY was trading at 1278.30. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 14.99, the open interest changed by 0 which decreased total open position to 0
On 23 Mar INFY was trading at 1256.80. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 16.9, the open interest changed by 0 which decreased total open position to 0
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 16.3, the open interest changed by 0 which decreased total open position to 0
On 19 Mar INFY was trading at 1220.80. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 17.35, the open interest changed by 0 which decreased total open position to 0
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 14.63, the open interest changed by 0 which decreased total open position to 0
On 17 Mar INFY was trading at 1232.90. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 16.75, the open interest changed by 0 which decreased total open position to 0
On 16 Mar INFY was trading at 1249.80. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 15.23, the open interest changed by 0 which decreased total open position to 0
On 13 Mar INFY was trading at 1248.30. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 14.63, the open interest changed by 0 which decreased total open position to 0
On 12 Mar INFY was trading at 1265.80. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 13.87, the open interest changed by 0 which decreased total open position to 0
On 11 Mar INFY was trading at 1276.30. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 13.33, the open interest changed by 0 which decreased total open position to 0
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 11.61, the open interest changed by 0 which decreased total open position to 0
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 10.71, the open interest changed by 0 which decreased total open position to 0
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 10.62, the open interest changed by 0 which decreased total open position to 0
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 10.73, the open interest changed by 0 which decreased total open position to 0
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 10.55, the open interest changed by 0 which decreased total open position to 0
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 11.1, the open interest changed by 0 which decreased total open position to 0
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 182.95, 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 Feb INFY was trading at 1289.10. The strike last trading price was 182.95, 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 Feb INFY was trading at 1290.10. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 10.69, the open interest changed by 0 which decreased total open position to 0
On 24 Feb INFY was trading at 1275.50. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 10.91, the open interest changed by 0 which decreased total open position to 0
On 23 Feb INFY was trading at 1327.50. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 8.91, the open interest changed by 0 which decreased total open position to 0
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 7.43, the open interest changed by 0 which decreased total open position to 0
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 6.3, the open interest changed by 0 which decreased total open position to 0
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 6.45, the open interest changed by 0 which decreased total open position to 0
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 182.95, which was 0 lower than the previous day. The implied volatity was 5.22, 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 182.95, which was 0 lower than the previous day. The implied volatity was 6.54, 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 182.95, which was 0 lower than the previous day. The implied volatity was 6.2, 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 182.95, which was 0 lower than the previous day. The implied volatity was 5.6, 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 182.95, which was 0 lower than the previous day. The implied volatity was 2.33, 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 182.95, which was 0 lower than the previous day. The implied volatity was 0.92, 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 182.95, which was 0 lower than the previous day. The implied volatity was 1.16, 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 182.95, which was 0 lower than the previous day. The implied volatity was 0.93, 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 182.95, 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 182.95, which was 0 lower than the previous day. The implied volatity was 0.05, 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 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) 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: -0.12
Gamma: 0.00007
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1154.60 | 400 | 79.64999999999998 | 96.57 | 3 | -2 | 39 |
| 23 Apr | 1240.60 | 320.35 | 24.450000000000045 | 123.48 | 1 | 0 | 41 |
| 22 Apr | 1268.60 | 295.9 | 49.49999999999997 | 76.12 | 2 | 0 | 42 |
| 21 Apr | 1313.20 | 246.4 | -5.599999999999994 | 66.75 | 66 | -3 | 105 |
| 20 Apr | 1312.60 | 251.45 | -25.55000000000001 | 77.61 | 2 | -1 | 108 |
| 17 Apr | 1318.70 | 277 | 277 | - | 0 | 0 | 109 |
| 16 Apr | 1319.20 | 277 | 277 | - | 0 | 0 | 109 |
| 15 Apr | 1305.30 | 277 | 277 | - | 0 | 0 | 109 |
| 13 Apr | 1276.80 | 277 | 277 | 37.58 | 0 | 0 | 109 |
| 10 Apr | 1292.50 | 277 | 48 | 64.42 | 3 | 1 | 107 |
| 9 Apr | 1331.60 | 229 | 8.95 | 53.2 | 3 | 2 | 107 |
| 8 Apr | 1346.20 | 220.05 | -15.95 | 57.65 | 2 | 1 | 104 |
| 7 Apr | 1339.40 | 236 | -80.3 | 69.34 | 2 | -1 | 104 |
| 6 Apr | 1306.20 | 316.3 | 26.3 | - | 0 | 0 | 105 |
| 2 Apr | 1300.80 | 316.3 | 26.3 | - | 0 | 0 | 105 |
| 1 Apr | 1275.70 | 316.3 | 26.3 | - | 0 | 0 | 105 |
| 30 Mar | 1250.60 | 316.3 | 26.3 | 66.85 | 12 | 11 | 104 |
| 27 Mar | 1269.70 | 290 | 6.5 | 53.56 | 70 | 44 | 70 |
| 25 Mar | 1279.10 | 283.5 | 3.5 | 56.45 | 23 | 20 | 23 |
| 24 Mar | 1278.30 | 280 | 25 | 52.4 | 2 | 1 | 2 |
| 23 Mar | 1256.80 | 255 | 218.65 | - | 0 | 0 | 1 |
| 20 Mar | 1255.90 | 255 | 218.65 | - | 0 | 0 | 0 |
| 19 Mar | 1220.80 | 255 | 218.65 | - | 0 | 0 | 1 |
| 18 Mar | 1267.10 | 255 | 218.65 | - | 0 | 0 | 0 |
| 17 Mar | 1232.90 | 255 | 218.65 | - | 0 | 0 | 1 |
| 16 Mar | 1249.80 | 255 | 218.65 | - | 0 | 0 | 0 |
| 13 Mar | 1248.30 | 255 | 218.65 | - | 0 | 0 | 0 |
| 12 Mar | 1265.80 | 255 | 218.65 | - | 0 | 0 | 0 |
| 11 Mar | 1276.30 | 255 | 218.65 | - | 0 | 0 | 1 |
| 10 Mar | 1295.60 | 255 | 218.65 | 40 | 1 | 0 | 0 |
| 9 Mar | 1315.00 | 36.35 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1308.40 | 36.35 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1305.80 | 36.35 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1307.40 | 36.35 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1288.90 | 36.35 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1300.10 | 36.35 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1289.10 | 36.35 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1290.10 | 36.35 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1275.50 | 36.35 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 1327.50 | 36.35 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1353.20 | 36.35 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1370.50 | 36.35 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1373.70 | 36.35 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1391.20 | 36.35 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 1365.60 | 36.35 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1369.10 | 36.35 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1386.00 | 36.35 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1471.90 | 36.35 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1497.80 | 36.35 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1497.20 | 36.35 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1507.10 | 36.35 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1520.20 | 36.35 | 0 | 0.44 | 0 | 0 | 0 |
| 4 Feb | 1535.80 | 36.35 | 0 | 0.37 | 0 | 0 | 0 |
| 3 Feb | 1656.00 | 36.35 | 0 | 4.83 | 0 | 0 | 0 |
| 2 Feb | 1629.40 | 36.35 | 0 | 3.37 | 0 | 0 | 0 |
| 1 Feb | 1654.50 | 36.35 | 0 | 4.5 | 0 | 0 | 0 |
| 30 Jan | 1641.00 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 1659.50 | 0 | 0 | 4.16 | 0 | 0 | 0 |
For Infosys Limited - strike price 1560 expiring on 28APR2026
Delta for 1560 PE is -1
Historical price for 1560 PE is as follows
On 24 Apr INFY was trading at 1154.60. The strike last trading price was 400, which was 79.64999999999998 higher than the previous day. The implied volatity was 96.57, the open interest changed by -2 which decreased total open position to 39
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 320.35, which was 24.450000000000045 higher than the previous day. The implied volatity was 123.48, the open interest changed by 0 which decreased total open position to 41
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 295.9, which was 49.49999999999997 higher than the previous day. The implied volatity was 76.12, the open interest changed by 0 which decreased total open position to 42
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 246.4, which was -5.599999999999994 lower than the previous day. The implied volatity was 66.75, the open interest changed by -3 which decreased total open position to 105
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 251.45, which was -25.55000000000001 lower than the previous day. The implied volatity was 77.61, the open interest changed by -1 which decreased total open position to 108
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 277, which was 277 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 277, which was 277 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 277, which was 277 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 277, which was 277 higher than the previous day. The implied volatity was 37.58, the open interest changed by 0 which decreased total open position to 109
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 277, which was 48 higher than the previous day. The implied volatity was 64.42, the open interest changed by 1 which increased total open position to 107
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 229, which was 8.95 higher than the previous day. The implied volatity was 53.2, the open interest changed by 2 which increased total open position to 107
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 220.05, which was -15.95 lower than the previous day. The implied volatity was 57.65, the open interest changed by 1 which increased total open position to 104
On 7 Apr INFY was trading at 1339.40. The strike last trading price was 236, which was -80.3 lower than the previous day. The implied volatity was 69.34, the open interest changed by -1 which decreased total open position to 104
On 6 Apr INFY was trading at 1306.20. The strike last trading price was 316.3, which was 26.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 316.3, which was 26.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 1 Apr INFY was trading at 1275.70. The strike last trading price was 316.3, which was 26.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 30 Mar INFY was trading at 1250.60. The strike last trading price was 316.3, which was 26.3 higher than the previous day. The implied volatity was 66.85, the open interest changed by 11 which increased total open position to 104
On 27 Mar INFY was trading at 1269.70. The strike last trading price was 290, which was 6.5 higher than the previous day. The implied volatity was 53.56, the open interest changed by 44 which increased total open position to 70
On 25 Mar INFY was trading at 1279.10. The strike last trading price was 283.5, which was 3.5 higher than the previous day. The implied volatity was 56.45, the open interest changed by 20 which increased total open position to 23
On 24 Mar INFY was trading at 1278.30. The strike last trading price was 280, which was 25 higher than the previous day. The implied volatity was 52.4, the open interest changed by 1 which increased total open position to 2
On 23 Mar INFY was trading at 1256.80. The strike last trading price was 255, which was 218.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 255, which was 218.65 higher 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 1220.80. The strike last trading price was 255, which was 218.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 255, which was 218.65 higher 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 1232.90. The strike last trading price was 255, which was 218.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar INFY was trading at 1249.80. The strike last trading price was 255, which was 218.65 higher 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 1248.30. The strike last trading price was 255, which was 218.65 higher 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 1265.80. The strike last trading price was 255, which was 218.65 higher 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 1276.30. The strike last trading price was 255, which was 218.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 255, which was 218.65 higher than the previous day. The implied volatity was 40, the open interest changed by 0 which decreased total open position to 0
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 36.35, 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 1308.40. The strike last trading price was 36.35, 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 1305.80. The strike last trading price was 36.35, 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 1307.40. The strike last trading price was 36.35, 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 Mar INFY was trading at 1288.90. The strike last trading price was 36.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 36.35, 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 Feb INFY was trading at 1289.10. The strike last trading price was 36.35, 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 Feb INFY was trading at 1290.10. The strike last trading price was 36.35, 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 Feb INFY was trading at 1275.50. The strike last trading price was 36.35, 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 23 Feb INFY was trading at 1327.50. The strike last trading price was 36.35, 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 Feb INFY was trading at 1353.20. The strike last trading price was 36.35, 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 Feb INFY was trading at 1370.50. The strike last trading price was 36.35, 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 Feb INFY was trading at 1373.70. The strike last trading price was 36.35, 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 Feb INFY was trading at 1391.20. The strike last trading price was 36.35, 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 16 Feb INFY was trading at 1365.60. The strike last trading price was 36.35, 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 36.35, 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 36.35, 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 36.35, 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 36.35, 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 36.35, 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 36.35, 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 36.35, which was 0 lower than the previous day. The implied volatity was 0.44, 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 36.35, which was 0 lower than the previous day. The implied volatity was 0.37, 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 36.35, which was 0 lower than the previous day. The implied volatity was 4.83, 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 36.35, which was 0 lower than the previous day. The implied volatity was 3.37, 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 36.35, which was 0 lower than the previous day. The implied volatity was 4.5, 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 4.16, the open interest changed by 0 which decreased total open position to 0
