INFY
Infosys Limited
Historical option data for INFY
08 Apr 2025 05:50 PM IST
| INFY 24APR2025 1560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.79
Theta: -1.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1428.80 | 11.95 | 0.35 | 42.12 | 2,649 | -28 | 3,521 | |||
| 7 Apr | 1396.75 | 12.5 | 0.95 | 46.62 | 5,068 | -487 | 3,550 | |||
| 4 Apr | 1451.65 | 12.3 | -11.35 | 31.84 | 4,752 | 271 | 4,021 | |||
| 3 Apr | 1496.50 | 23.45 | -23.1 | 31.48 | 5,970 | 1,124 | 3,739 | |||
| 2 Apr | 1550.15 | 46.95 | 8.7 | 31.13 | 7,182 | 1,279 | 2,605 | |||
| 1 Apr | 1526.50 | 38.7 | -21.9 | 31.15 | 5,729 | 853 | 1,307 | |||
| 28 Mar | 1570.65 | 60.4 | -24.25 | 29.26 | 1,450 | 170 | 454 | |||
| 27 Mar | 1603.55 | 84.7 | 0.5 | 29.46 | 341 | 3 | 283 | |||
| 26 Mar | 1599.45 | 85.35 | -18.5 | 31.65 | 104 | -14 | 280 | |||
| 25 Mar | 1628.45 | 102.55 | 20.1 | 33.02 | 355 | 35 | 293 | |||
| 24 Mar | 1592.75 | 83.6 | 3 | 31.49 | 641 | 139 | 258 | |||
| 21 Mar | 1592.55 | 80.5 | -16.75 | 27.10 | 243 | 71 | 124 | |||
| 20 Mar | 1615.55 | 96.1 | 16.7 | 30.13 | 125 | -16 | 55 | |||
| 19 Mar | 1586.55 | 81 | -9 | 28.55 | 114 | 43 | 70 | |||
| 18 Mar | 1609.35 | 91 | 11 | 26.49 | 29 | 0 | 27 | |||
| 17 Mar | 1590.05 | 80 | 2.3 | 26.68 | 12 | -1 | 28 | |||
| 13 Mar | 1579.85 | 77.7 | -5.65 | 27.19 | 46 | 18 | 30 | |||
| 12 Mar | 1590.85 | 83.35 | -251.45 | 26.08 | 39 | 12 | 12 | |||
| 11 Mar | 1661.60 | 334.8 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1701.45 | 334.8 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1686.00 | 334.8 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1715.85 | 334.8 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Mar | 1711.50 | 334.8 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1688.30 | 334.8 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1708.60 | 334.8 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1687.70 | 334.8 | 0 | - | 0 | 0 | 0 | |||
For Infosys Limited - strike price 1560 expiring on 24APR2025
Delta for 1560 CE is 0.18
Historical price for 1560 CE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 11.95, which was 0.35 higher than the previous day. The implied volatity was 42.12, the open interest changed by -28 which decreased total open position to 3521
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 12.5, which was 0.95 higher than the previous day. The implied volatity was 46.62, the open interest changed by -487 which decreased total open position to 3550
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 12.3, which was -11.35 lower than the previous day. The implied volatity was 31.84, the open interest changed by 271 which increased total open position to 4021
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 23.45, which was -23.1 lower than the previous day. The implied volatity was 31.48, the open interest changed by 1124 which increased total open position to 3739
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 46.95, which was 8.7 higher than the previous day. The implied volatity was 31.13, the open interest changed by 1279 which increased total open position to 2605
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 38.7, which was -21.9 lower than the previous day. The implied volatity was 31.15, the open interest changed by 853 which increased total open position to 1307
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 60.4, which was -24.25 lower than the previous day. The implied volatity was 29.26, the open interest changed by 170 which increased total open position to 454
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 84.7, which was 0.5 higher than the previous day. The implied volatity was 29.46, the open interest changed by 3 which increased total open position to 283
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 85.35, which was -18.5 lower than the previous day. The implied volatity was 31.65, the open interest changed by -14 which decreased total open position to 280
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 102.55, which was 20.1 higher than the previous day. The implied volatity was 33.02, the open interest changed by 35 which increased total open position to 293
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 83.6, which was 3 higher than the previous day. The implied volatity was 31.49, the open interest changed by 139 which increased total open position to 258
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 80.5, which was -16.75 lower than the previous day. The implied volatity was 27.10, the open interest changed by 71 which increased total open position to 124
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 96.1, which was 16.7 higher than the previous day. The implied volatity was 30.13, the open interest changed by -16 which decreased total open position to 55
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 81, which was -9 lower than the previous day. The implied volatity was 28.55, the open interest changed by 43 which increased total open position to 70
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 91, which was 11 higher than the previous day. The implied volatity was 26.49, the open interest changed by 0 which decreased total open position to 27
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 80, which was 2.3 higher than the previous day. The implied volatity was 26.68, the open interest changed by -1 which decreased total open position to 28
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 77.7, which was -5.65 lower than the previous day. The implied volatity was 27.19, the open interest changed by 18 which increased total open position to 30
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 83.35, which was -251.45 lower than the previous day. The implied volatity was 26.08, the open interest changed by 12 which increased total open position to 12
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 334.8, 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 334.8, 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 334.8, 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 334.8, 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 334.8, 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 334.8, 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 334.8, 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 334.8, 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 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.72
Theta: -0.49
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1428.80 | 134.25 | -32.2 | 38.30 | 147 | 3 | 958 |
| 7 Apr | 1396.75 | 162.05 | 47.95 | 48.77 | 242 | -48 | 958 |
| 4 Apr | 1451.65 | 109.75 | 26.15 | 33.93 | 534 | -76 | 1,007 |
| 3 Apr | 1496.50 | 84.3 | 33.75 | 35.74 | 1,245 | -214 | 1,082 |
| 2 Apr | 1550.15 | 50.7 | -12.45 | 33.19 | 2,913 | 86 | 1,306 |
| 1 Apr | 1526.50 | 61.05 | 18.6 | 32.70 | 3,484 | -31 | 1,214 |
| 28 Mar | 1570.65 | 42.85 | 11.8 | 31.03 | 4,075 | 67 | 1,245 |
| 27 Mar | 1603.55 | 30.15 | -2.75 | 30.95 | 1,522 | 145 | 1,180 |
| 26 Mar | 1599.45 | 33.85 | 8.15 | 31.56 | 737 | 28 | 1,037 |
| 25 Mar | 1628.45 | 27.7 | -8.2 | 31.25 | 1,213 | 295 | 1,008 |
| 24 Mar | 1592.75 | 35.1 | 0.25 | 30.42 | 1,302 | 392 | 716 |
| 21 Mar | 1592.55 | 34.9 | 3.6 | 29.49 | 920 | 111 | 324 |
| 20 Mar | 1615.55 | 31.5 | -7.15 | 29.76 | 208 | 16 | 212 |
| 19 Mar | 1586.55 | 38 | 6.3 | 29.30 | 127 | 19 | 196 |
| 18 Mar | 1609.35 | 31.5 | -7.55 | 28.95 | 55 | -7 | 182 |
| 17 Mar | 1590.05 | 39.4 | -4.95 | 29.59 | 96 | 5 | 190 |
| 13 Mar | 1579.85 | 44.75 | 4.2 | 29.10 | 53 | -3 | 186 |
| 12 Mar | 1590.85 | 39.55 | 16.85 | 28.31 | 239 | 89 | 187 |
| 11 Mar | 1661.60 | 22.7 | 10.2 | 30.55 | 29 | -2 | 97 |
| 10 Mar | 1701.45 | 12.5 | -4.05 | 27.45 | 18 | 15 | 96 |
| 7 Mar | 1686.00 | 16.55 | 3.75 | 27.87 | 8 | 7 | 81 |
| 6 Mar | 1715.85 | 12.8 | 0 | 27.92 | 7 | 3 | 70 |
| 5 Mar | 1711.50 | 12.8 | -3.9 | 27.19 | 32 | 24 | 67 |
| 4 Mar | 1688.30 | 16.4 | 2.8 | 26.99 | 12 | 5 | 41 |
| 3 Mar | 1708.60 | 13.6 | -4.5 | 27.71 | 27 | 4 | 34 |
| 28 Feb | 1687.70 | 17.95 | 9.05 | 28.05 | 39 | 31 | 31 |
For Infosys Limited - strike price 1560 expiring on 24APR2025
Delta for 1560 PE is -0.84
Historical price for 1560 PE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 134.25, which was -32.2 lower than the previous day. The implied volatity was 38.30, the open interest changed by 3 which increased total open position to 958
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 162.05, which was 47.95 higher than the previous day. The implied volatity was 48.77, the open interest changed by -48 which decreased total open position to 958
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 109.75, which was 26.15 higher than the previous day. The implied volatity was 33.93, the open interest changed by -76 which decreased total open position to 1007
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 84.3, which was 33.75 higher than the previous day. The implied volatity was 35.74, the open interest changed by -214 which decreased total open position to 1082
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 50.7, which was -12.45 lower than the previous day. The implied volatity was 33.19, the open interest changed by 86 which increased total open position to 1306
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 61.05, which was 18.6 higher than the previous day. The implied volatity was 32.70, the open interest changed by -31 which decreased total open position to 1214
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 42.85, which was 11.8 higher than the previous day. The implied volatity was 31.03, the open interest changed by 67 which increased total open position to 1245
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 30.15, which was -2.75 lower than the previous day. The implied volatity was 30.95, the open interest changed by 145 which increased total open position to 1180
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 33.85, which was 8.15 higher than the previous day. The implied volatity was 31.56, the open interest changed by 28 which increased total open position to 1037
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 27.7, which was -8.2 lower than the previous day. The implied volatity was 31.25, the open interest changed by 295 which increased total open position to 1008
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 35.1, which was 0.25 higher than the previous day. The implied volatity was 30.42, the open interest changed by 392 which increased total open position to 716
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 34.9, which was 3.6 higher than the previous day. The implied volatity was 29.49, the open interest changed by 111 which increased total open position to 324
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 31.5, which was -7.15 lower than the previous day. The implied volatity was 29.76, the open interest changed by 16 which increased total open position to 212
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 38, which was 6.3 higher than the previous day. The implied volatity was 29.30, the open interest changed by 19 which increased total open position to 196
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 31.5, which was -7.55 lower than the previous day. The implied volatity was 28.95, the open interest changed by -7 which decreased total open position to 182
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 39.4, which was -4.95 lower than the previous day. The implied volatity was 29.59, the open interest changed by 5 which increased total open position to 190
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 44.75, which was 4.2 higher than the previous day. The implied volatity was 29.10, the open interest changed by -3 which decreased total open position to 186
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 39.55, which was 16.85 higher than the previous day. The implied volatity was 28.31, the open interest changed by 89 which increased total open position to 187
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 22.7, which was 10.2 higher than the previous day. The implied volatity was 30.55, the open interest changed by -2 which decreased total open position to 97
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 12.5, which was -4.05 lower than the previous day. The implied volatity was 27.45, the open interest changed by 15 which increased total open position to 96
On 7 Mar INFY was trading at 1686.00. The strike last trading price was 16.55, which was 3.75 higher than the previous day. The implied volatity was 27.87, the open interest changed by 7 which increased total open position to 81
On 6 Mar INFY was trading at 1715.85. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 27.92, the open interest changed by 3 which increased total open position to 70
On 5 Mar INFY was trading at 1711.50. The strike last trading price was 12.8, which was -3.9 lower than the previous day. The implied volatity was 27.19, the open interest changed by 24 which increased total open position to 67
On 4 Mar INFY was trading at 1688.30. The strike last trading price was 16.4, which was 2.8 higher than the previous day. The implied volatity was 26.99, the open interest changed by 5 which increased total open position to 41
On 3 Mar INFY was trading at 1708.60. The strike last trading price was 13.6, which was -4.5 lower than the previous day. The implied volatity was 27.71, the open interest changed by 4 which increased total open position to 34
On 28 Feb INFY was trading at 1687.70. The strike last trading price was 17.95, which was 9.05 higher than the previous day. The implied volatity was 28.05, the open interest changed by 31 which increased total open position to 31
