INFY
Infosys Limited
Historical option data for INFY
20 Feb 2026 04:10 PM IST
| INFY 24-FEB-2026 1600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1353.20 | 0.15 | -0.25 | - | 3,383 | -1,071 | 9,274 | |||||||||
| 19 Feb | 1370.50 | 0.35 | -0.35 | 53.17 | 7,824 | -3,595 | 10,346 | |||||||||
| 18 Feb | 1373.70 | 0.7 | -0.6 | 56.39 | 9,885 | -1,577 | 13,982 | |||||||||
| 17 Feb | 1391.20 | 1.3 | -0.1 | 53.18 | 25,059 | 497 | 15,373 | |||||||||
| 16 Feb | 1365.60 | 1.55 | -0.3 | 55.95 | 11,768 | -235 | 15,747 | |||||||||
| 13 Feb | 1369.10 | 2.05 | 0 | 50.16 | 26,939 | -28 | 17,718 | |||||||||
| 12 Feb | 1386.00 | 1.9 | -2.5 | 44.46 | 24,668 | 3,618 | 19,410 | |||||||||
| 11 Feb | 1471.90 | 4.4 | -2.55 | 32.98 | 16,470 | -784 | 15,942 | |||||||||
| 10 Feb | 1497.80 | 6.8 | -0.95 | 30.67 | 18,093 | 497 | 16,670 | |||||||||
| 9 Feb | 1497.20 | 7.9 | -2.2 | 30.62 | 16,060 | 1,241 | 16,303 | |||||||||
| 6 Feb | 1507.10 | 10.15 | -5.2 | 28.48 | 25,338 | 1,701 | 15,040 | |||||||||
| 5 Feb | 1520.20 | 15.3 | -5.05 | 29.46 | 24,609 | 1,537 | 13,339 | |||||||||
| 4 Feb | 1535.80 | 20.4 | -54.45 | 29.56 | 61,092 | 10,601 | 11,786 | |||||||||
| 3 Feb | 1656.00 | 73.55 | 20.9 | 20.58 | 1,309 | -109 | 1,190 | |||||||||
| 2 Feb | 1629.40 | 52 | -17.8 | 19.19 | 1,918 | 44 | 1,306 | |||||||||
| 1 Feb | 1654.50 | 65.35 | -1.15 | 20.39 | 4,853 | 263 | 1,263 | |||||||||
| 30 Jan | 1641.00 | 66.75 | -15.4 | 20.54 | 1,908 | 122 | 1,005 | |||||||||
| 29 Jan | 1659.50 | 81.35 | -6.7 | 19.33 | 318 | 38 | 882 | |||||||||
| 28 Jan | 1666.50 | 87 | -22.55 | 19.98 | 764 | 161 | 844 | |||||||||
| 27 Jan | 1682.70 | 114.55 | 19.6 | 27.44 | 640 | 100 | 682 | |||||||||
| 23 Jan | 1670.80 | 96 | 6.25 | 20.15 | 303 | -3 | 578 | |||||||||
| 22 Jan | 1663.50 | 89.45 | 5.4 | 20.22 | 170 | 11 | 582 | |||||||||
| 21 Jan | 1654.40 | 83.85 | -3.25 | 19.98 | 195 | 48 | 571 | |||||||||
|
|
||||||||||||||||
| 20 Jan | 1658.90 | 87.05 | -14.95 | 21.83 | 147 | 59 | 524 | |||||||||
| 19 Jan | 1681.20 | 102 | -11.95 | 17.35 | 131 | -9 | 466 | |||||||||
| 16 Jan | 1689.80 | 114.25 | 53.85 | 19.31 | 531 | 75 | 476 | |||||||||
| 14 Jan | 1599.80 | 65 | 7.45 | 23.67 | 658 | 102 | 404 | |||||||||
| 13 Jan | 1599.00 | 58 | -2.9 | 22.44 | 189 | 66 | 305 | |||||||||
| 12 Jan | 1595.90 | 60.6 | -10.05 | 23.91 | 248 | 119 | 246 | |||||||||
| 9 Jan | 1614.10 | 71 | 1.9 | 22.27 | 47 | 5 | 107 | |||||||||
| 8 Jan | 1613.30 | 68.5 | -14.1 | 22 | 37 | -1 | 103 | |||||||||
| 7 Jan | 1639.00 | 82.75 | 17.25 | 19.77 | 178 | -85 | 104 | |||||||||
| 6 Jan | 1612.20 | 65 | 1.5 | 21.82 | 141 | 75 | 191 | |||||||||
| 5 Jan | 1606.40 | 64.2 | -24.85 | 21.17 | 126 | 66 | 116 | |||||||||
| 2 Jan | 1640.40 | 89.05 | 5.05 | 20.38 | 7 | 0 | 49 | |||||||||
| 1 Jan | 1629.80 | 84 | 9 | 21.7 | 14 | -8 | 48 | |||||||||
| 31 Dec | 1615.40 | 75 | -3.25 | 20.79 | 43 | 19 | 55 | |||||||||
| 30 Dec | 1621.60 | 80 | -9 | 21.07 | 14 | 5 | 36 | |||||||||
| 29 Dec | 1644.70 | 89 | -11 | 18.09 | 4 | 0 | 31 | |||||||||
| 26 Dec | 1656.10 | 100 | -8 | 18.11 | 1 | 0 | 30 | |||||||||
| 24 Dec | 1663.40 | 108 | -10 | - | 0 | 0 | 30 | |||||||||
| 23 Dec | 1668.30 | 108 | -10 | 18.21 | 1 | 0 | 30 | |||||||||
| 22 Dec | 1689.60 | 118 | 28.05 | 13.01 | 9 | -3 | 30 | |||||||||
| 19 Dec | 1638.70 | 89.95 | 4.45 | 17.99 | 4 | 1 | 33 | |||||||||
| 18 Dec | 1626.80 | 85.5 | 11.6 | 19.04 | 4 | -1 | 33 | |||||||||
| 17 Dec | 1602.00 | 73.9 | 5.5 | 20.54 | 15 | 0 | 34 | |||||||||
| 16 Dec | 1592.90 | 68.4 | -8.65 | 20.34 | 11 | 7 | 33 | |||||||||
| 15 Dec | 1606.80 | 77.05 | 2.35 | 20.09 | 3 | 2 | 25 | |||||||||
| 12 Dec | 1598.20 | 75 | -1.2 | 20.77 | 5 | 2 | 20 | |||||||||
| 11 Dec | 1598.00 | 76.2 | -7.85 | - | 0 | 0 | 18 | |||||||||
| 10 Dec | 1584.80 | 76.2 | -7.85 | - | 0 | 0 | 18 | |||||||||
| 9 Dec | 1599.00 | 76.2 | -7.85 | 20.63 | 4 | 0 | 17 | |||||||||
| 8 Dec | 1610.80 | 84.05 | -0.3 | 20.58 | 6 | 1 | 16 | |||||||||
| 5 Dec | 1616.20 | 83.95 | 9.95 | 18.78 | 12 | 6 | 16 | |||||||||
| 4 Dec | 1597.60 | 74 | 8 | 19.36 | 5 | -3 | 10 | |||||||||
| 3 Dec | 1578.70 | 66 | 5.75 | 20.11 | 8 | 6 | 12 | |||||||||
| 2 Dec | 1561.00 | 59 | -10.65 | 19.83 | 7 | 5 | 5 | |||||||||
| 1 Dec | 1564.00 | 69.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 1560.10 | 69.65 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 27 Nov | 1566.40 | 69.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1600 expiring on 24FEB2026
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1071 which decreased total open position to 9274
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 53.17, the open interest changed by -3595 which decreased total open position to 10346
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 0.7, which was -0.6 lower than the previous day. The implied volatity was 56.39, the open interest changed by -1577 which decreased total open position to 13982
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 53.18, the open interest changed by 497 which increased total open position to 15373
On 16 Feb INFY was trading at 1365.60. The strike last trading price was 1.55, which was -0.3 lower than the previous day. The implied volatity was 55.95, the open interest changed by -235 which decreased total open position to 15747
On 13 Feb INFY was trading at 1369.10. The strike last trading price was 2.05, which was 0 lower than the previous day. The implied volatity was 50.16, the open interest changed by -28 which decreased total open position to 17718
On 12 Feb INFY was trading at 1386.00. The strike last trading price was 1.9, which was -2.5 lower than the previous day. The implied volatity was 44.46, the open interest changed by 3618 which increased total open position to 19410
On 11 Feb INFY was trading at 1471.90. The strike last trading price was 4.4, which was -2.55 lower than the previous day. The implied volatity was 32.98, the open interest changed by -784 which decreased total open position to 15942
On 10 Feb INFY was trading at 1497.80. The strike last trading price was 6.8, which was -0.95 lower than the previous day. The implied volatity was 30.67, the open interest changed by 497 which increased total open position to 16670
On 9 Feb INFY was trading at 1497.20. The strike last trading price was 7.9, which was -2.2 lower than the previous day. The implied volatity was 30.62, the open interest changed by 1241 which increased total open position to 16303
On 6 Feb INFY was trading at 1507.10. The strike last trading price was 10.15, which was -5.2 lower than the previous day. The implied volatity was 28.48, the open interest changed by 1701 which increased total open position to 15040
On 5 Feb INFY was trading at 1520.20. The strike last trading price was 15.3, which was -5.05 lower than the previous day. The implied volatity was 29.46, the open interest changed by 1537 which increased total open position to 13339
On 4 Feb INFY was trading at 1535.80. The strike last trading price was 20.4, which was -54.45 lower than the previous day. The implied volatity was 29.56, the open interest changed by 10601 which increased total open position to 11786
On 3 Feb INFY was trading at 1656.00. The strike last trading price was 73.55, which was 20.9 higher than the previous day. The implied volatity was 20.58, the open interest changed by -109 which decreased total open position to 1190
On 2 Feb INFY was trading at 1629.40. The strike last trading price was 52, which was -17.8 lower than the previous day. The implied volatity was 19.19, the open interest changed by 44 which increased total open position to 1306
On 1 Feb INFY was trading at 1654.50. The strike last trading price was 65.35, which was -1.15 lower than the previous day. The implied volatity was 20.39, the open interest changed by 263 which increased total open position to 1263
On 30 Jan INFY was trading at 1641.00. The strike last trading price was 66.75, which was -15.4 lower than the previous day. The implied volatity was 20.54, the open interest changed by 122 which increased total open position to 1005
On 29 Jan INFY was trading at 1659.50. The strike last trading price was 81.35, which was -6.7 lower than the previous day. The implied volatity was 19.33, the open interest changed by 38 which increased total open position to 882
On 28 Jan INFY was trading at 1666.50. The strike last trading price was 87, which was -22.55 lower than the previous day. The implied volatity was 19.98, the open interest changed by 161 which increased total open position to 844
On 27 Jan INFY was trading at 1682.70. The strike last trading price was 114.55, which was 19.6 higher than the previous day. The implied volatity was 27.44, the open interest changed by 100 which increased total open position to 682
On 23 Jan INFY was trading at 1670.80. The strike last trading price was 96, which was 6.25 higher than the previous day. The implied volatity was 20.15, the open interest changed by -3 which decreased total open position to 578
On 22 Jan INFY was trading at 1663.50. The strike last trading price was 89.45, which was 5.4 higher than the previous day. The implied volatity was 20.22, the open interest changed by 11 which increased total open position to 582
On 21 Jan INFY was trading at 1654.40. The strike last trading price was 83.85, which was -3.25 lower than the previous day. The implied volatity was 19.98, the open interest changed by 48 which increased total open position to 571
On 20 Jan INFY was trading at 1658.90. The strike last trading price was 87.05, which was -14.95 lower than the previous day. The implied volatity was 21.83, the open interest changed by 59 which increased total open position to 524
On 19 Jan INFY was trading at 1681.20. The strike last trading price was 102, which was -11.95 lower than the previous day. The implied volatity was 17.35, the open interest changed by -9 which decreased total open position to 466
On 16 Jan INFY was trading at 1689.80. The strike last trading price was 114.25, which was 53.85 higher than the previous day. The implied volatity was 19.31, the open interest changed by 75 which increased total open position to 476
On 14 Jan INFY was trading at 1599.80. The strike last trading price was 65, which was 7.45 higher than the previous day. The implied volatity was 23.67, the open interest changed by 102 which increased total open position to 404
On 13 Jan INFY was trading at 1599.00. The strike last trading price was 58, which was -2.9 lower than the previous day. The implied volatity was 22.44, the open interest changed by 66 which increased total open position to 305
On 12 Jan INFY was trading at 1595.90. The strike last trading price was 60.6, which was -10.05 lower than the previous day. The implied volatity was 23.91, the open interest changed by 119 which increased total open position to 246
On 9 Jan INFY was trading at 1614.10. The strike last trading price was 71, which was 1.9 higher than the previous day. The implied volatity was 22.27, the open interest changed by 5 which increased total open position to 107
On 8 Jan INFY was trading at 1613.30. The strike last trading price was 68.5, which was -14.1 lower than the previous day. The implied volatity was 22, the open interest changed by -1 which decreased total open position to 103
On 7 Jan INFY was trading at 1639.00. The strike last trading price was 82.75, which was 17.25 higher than the previous day. The implied volatity was 19.77, the open interest changed by -85 which decreased total open position to 104
On 6 Jan INFY was trading at 1612.20. The strike last trading price was 65, which was 1.5 higher than the previous day. The implied volatity was 21.82, the open interest changed by 75 which increased total open position to 191
On 5 Jan INFY was trading at 1606.40. The strike last trading price was 64.2, which was -24.85 lower than the previous day. The implied volatity was 21.17, the open interest changed by 66 which increased total open position to 116
On 2 Jan INFY was trading at 1640.40. The strike last trading price was 89.05, which was 5.05 higher than the previous day. The implied volatity was 20.38, the open interest changed by 0 which decreased total open position to 49
On 1 Jan INFY was trading at 1629.80. The strike last trading price was 84, which was 9 higher than the previous day. The implied volatity was 21.7, the open interest changed by -8 which decreased total open position to 48
On 31 Dec INFY was trading at 1615.40. The strike last trading price was 75, which was -3.25 lower than the previous day. The implied volatity was 20.79, the open interest changed by 19 which increased total open position to 55
On 30 Dec INFY was trading at 1621.60. The strike last trading price was 80, which was -9 lower than the previous day. The implied volatity was 21.07, the open interest changed by 5 which increased total open position to 36
On 29 Dec INFY was trading at 1644.70. The strike last trading price was 89, which was -11 lower than the previous day. The implied volatity was 18.09, the open interest changed by 0 which decreased total open position to 31
On 26 Dec INFY was trading at 1656.10. The strike last trading price was 100, which was -8 lower than the previous day. The implied volatity was 18.11, the open interest changed by 0 which decreased total open position to 30
On 24 Dec INFY was trading at 1663.40. The strike last trading price was 108, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 23 Dec INFY was trading at 1668.30. The strike last trading price was 108, which was -10 lower than the previous day. The implied volatity was 18.21, the open interest changed by 0 which decreased total open position to 30
On 22 Dec INFY was trading at 1689.60. The strike last trading price was 118, which was 28.05 higher than the previous day. The implied volatity was 13.01, the open interest changed by -3 which decreased total open position to 30
On 19 Dec INFY was trading at 1638.70. The strike last trading price was 89.95, which was 4.45 higher than the previous day. The implied volatity was 17.99, the open interest changed by 1 which increased total open position to 33
On 18 Dec INFY was trading at 1626.80. The strike last trading price was 85.5, which was 11.6 higher than the previous day. The implied volatity was 19.04, the open interest changed by -1 which decreased total open position to 33
On 17 Dec INFY was trading at 1602.00. The strike last trading price was 73.9, which was 5.5 higher than the previous day. The implied volatity was 20.54, the open interest changed by 0 which decreased total open position to 34
On 16 Dec INFY was trading at 1592.90. The strike last trading price was 68.4, which was -8.65 lower than the previous day. The implied volatity was 20.34, the open interest changed by 7 which increased total open position to 33
On 15 Dec INFY was trading at 1606.80. The strike last trading price was 77.05, which was 2.35 higher than the previous day. The implied volatity was 20.09, the open interest changed by 2 which increased total open position to 25
On 12 Dec INFY was trading at 1598.20. The strike last trading price was 75, which was -1.2 lower than the previous day. The implied volatity was 20.77, the open interest changed by 2 which increased total open position to 20
On 11 Dec INFY was trading at 1598.00. The strike last trading price was 76.2, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 10 Dec INFY was trading at 1584.80. The strike last trading price was 76.2, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 9 Dec INFY was trading at 1599.00. The strike last trading price was 76.2, which was -7.85 lower than the previous day. The implied volatity was 20.63, the open interest changed by 0 which decreased total open position to 17
On 8 Dec INFY was trading at 1610.80. The strike last trading price was 84.05, which was -0.3 lower than the previous day. The implied volatity was 20.58, the open interest changed by 1 which increased total open position to 16
On 5 Dec INFY was trading at 1616.20. The strike last trading price was 83.95, which was 9.95 higher than the previous day. The implied volatity was 18.78, the open interest changed by 6 which increased total open position to 16
On 4 Dec INFY was trading at 1597.60. The strike last trading price was 74, which was 8 higher than the previous day. The implied volatity was 19.36, the open interest changed by -3 which decreased total open position to 10
On 3 Dec INFY was trading at 1578.70. The strike last trading price was 66, which was 5.75 higher than the previous day. The implied volatity was 20.11, the open interest changed by 6 which increased total open position to 12
On 2 Dec INFY was trading at 1561.00. The strike last trading price was 59, which was -10.65 lower than the previous day. The implied volatity was 19.83, the open interest changed by 5 which increased total open position to 5
On 1 Dec INFY was trading at 1564.00. The strike last trading price was 69.65, 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 Nov INFY was trading at 1560.10. The strike last trading price was 69.65, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 27 Nov INFY was trading at 1566.40. The strike last trading price was 69.65, 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 24FEB2026 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1353.20 | 253 | 21.2 | - | 224 | -82 | 895 |
| 19 Feb | 1370.50 | 233.8 | 4.8 | - | 106 | -60 | 983 |
| 18 Feb | 1373.70 | 229 | 18.75 | - | 127 | -58 | 1,044 |
| 17 Feb | 1391.20 | 210.5 | -24.7 | 69.4 | 216 | -152 | 1,103 |
| 16 Feb | 1365.60 | 232.35 | -0.05 | 58.22 | 133 | 18 | 1,255 |
| 13 Feb | 1369.10 | 235 | 23.05 | 69.78 | 370 | -130 | 1,236 |
| 12 Feb | 1386.00 | 214.3 | 82.55 | 50.74 | 461 | -219 | 1,372 |
| 11 Feb | 1471.90 | 132.7 | 28.05 | 41.38 | 355 | -5 | 1,595 |
| 10 Feb | 1497.80 | 106.9 | 2.65 | 32.41 | 384 | -94 | 1,600 |
| 9 Feb | 1497.20 | 105.05 | 7.5 | 31.55 | 232 | -44 | 1,694 |
| 6 Feb | 1507.10 | 99.5 | 11.5 | 31.51 | 464 | -78 | 1,738 |
| 5 Feb | 1520.20 | 87.9 | 5.7 | 30.27 | 893 | -65 | 1,820 |
| 4 Feb | 1535.80 | 84.05 | 73.05 | 34.5 | 8,323 | -195 | 1,903 |
| 3 Feb | 1656.00 | 11.75 | -9.95 | 22.6 | 5,331 | 222 | 2,043 |
| 2 Feb | 1629.40 | 21.65 | 2.8 | 23.56 | 4,893 | -191 | 1,823 |
| 1 Feb | 1654.50 | 21.8 | 0.2 | 26.51 | 8,691 | 220 | 2,015 |
| 30 Jan | 1641.00 | 20.55 | 4.2 | 24.62 | 4,711 | 154 | 1,809 |
| 29 Jan | 1659.50 | 16 | 0.8 | 24.75 | 3,313 | 214 | 1,660 |
| 28 Jan | 1666.50 | 15.05 | 1.3 | 24.52 | 4,375 | 450 | 1,466 |
| 27 Jan | 1682.70 | 14.15 | 0.15 | 26.84 | 2,150 | 50 | 1,014 |
| 23 Jan | 1670.80 | 13.8 | -1.15 | 22.91 | 768 | 126 | 965 |
| 22 Jan | 1663.50 | 15 | -4.15 | 22.09 | 377 | 50 | 839 |
| 21 Jan | 1654.40 | 18.9 | 1.1 | 23.12 | 708 | 77 | 787 |
| 20 Jan | 1658.90 | 18.5 | 4.9 | 22.51 | 632 | 0 | 707 |
| 19 Jan | 1681.20 | 13.7 | -0.15 | 22.88 | 549 | -38 | 704 |
| 16 Jan | 1689.80 | 13.85 | -28.6 | 23.44 | 1,765 | 321 | 740 |
| 14 Jan | 1599.80 | 41 | -2.05 | 25 | 495 | 130 | 429 |
| 13 Jan | 1599.00 | 43.5 | -4.85 | 24.23 | 213 | 59 | 294 |
| 12 Jan | 1595.90 | 48 | 9.15 | 25.64 | 188 | 37 | 235 |
| 9 Jan | 1614.10 | 39.05 | -0.25 | 24.56 | 88 | 2 | 198 |
| 8 Jan | 1613.30 | 39 | 8.7 | 23.61 | 53 | -4 | 195 |
| 7 Jan | 1639.00 | 30.25 | -11.25 | 23.83 | 54 | -8 | 199 |
| 6 Jan | 1612.20 | 43 | -2 | 23.72 | 65 | 24 | 206 |
| 5 Jan | 1606.40 | 45 | 12.7 | 24.41 | 75 | 21 | 181 |
| 2 Jan | 1640.40 | 32.35 | -1.65 | 24.26 | 43 | 15 | 160 |
| 1 Jan | 1629.80 | 34 | -4.1 | 23.02 | 39 | 18 | 144 |
| 31 Dec | 1615.40 | 38.9 | 3 | 23.22 | 84 | 9 | 126 |
| 30 Dec | 1621.60 | 38.55 | 9.25 | 23.72 | 52 | 18 | 117 |
| 29 Dec | 1644.70 | 30 | 4 | 23.01 | 21 | 12 | 99 |
| 26 Dec | 1656.10 | 26 | 1.7 | 22.35 | 10 | 7 | 86 |
| 24 Dec | 1663.40 | 21.75 | -3.75 | 21.33 | 19 | 7 | 76 |
| 23 Dec | 1668.30 | 25.5 | 1.5 | 22.65 | 11 | 4 | 69 |
| 22 Dec | 1689.60 | 24 | -10.15 | 24.21 | 98 | 16 | 65 |
| 19 Dec | 1638.70 | 34.7 | -3.8 | 22.84 | 34 | 4 | 49 |
| 18 Dec | 1626.80 | 38.5 | -11.5 | 22.82 | 32 | 10 | 45 |
| 17 Dec | 1602.00 | 50 | -2.9 | 23.54 | 8 | 6 | 34 |
| 16 Dec | 1592.90 | 52.9 | 4.9 | 23.08 | 13 | 7 | 27 |
| 15 Dec | 1606.80 | 48 | -4.95 | 23.34 | 2 | 0 | 19 |
| 12 Dec | 1598.20 | 52.95 | -5.65 | - | 0 | 0 | 19 |
| 11 Dec | 1598.00 | 52.95 | -5.65 | 23.2 | 1 | 0 | 19 |
| 10 Dec | 1584.80 | 58.6 | 4.95 | 23.33 | 1 | 0 | 19 |
| 9 Dec | 1599.00 | 53.65 | 3.65 | 23.39 | 1 | 0 | 18 |
| 8 Dec | 1610.80 | 50 | 3.45 | 23.55 | 9 | 4 | 17 |
| 5 Dec | 1616.20 | 48 | -6 | 23.39 | 15 | 9 | 11 |
| 4 Dec | 1597.60 | 54 | -60.95 | 22.82 | 2 | 1 | 1 |
| 3 Dec | 1578.70 | 114.95 | 0 | 0.48 | 0 | 0 | 0 |
| 2 Dec | 1561.00 | 114.95 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 1564.00 | 114.95 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 1560.10 | 114.95 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 1566.40 | 114.95 | 0 | 0.16 | 0 | 0 | 0 |
For Infosys Limited - strike price 1600 expiring on 24FEB2026
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 253, which was 21.2 higher than the previous day. The implied volatity was -, the open interest changed by -82 which decreased total open position to 895
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 233.8, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 983
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 229, which was 18.75 higher than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 1044
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 210.5, which was -24.7 lower than the previous day. The implied volatity was 69.4, the open interest changed by -152 which decreased total open position to 1103
On 16 Feb INFY was trading at 1365.60. The strike last trading price was 232.35, which was -0.05 lower than the previous day. The implied volatity was 58.22, the open interest changed by 18 which increased total open position to 1255
On 13 Feb INFY was trading at 1369.10. The strike last trading price was 235, which was 23.05 higher than the previous day. The implied volatity was 69.78, the open interest changed by -130 which decreased total open position to 1236
On 12 Feb INFY was trading at 1386.00. The strike last trading price was 214.3, which was 82.55 higher than the previous day. The implied volatity was 50.74, the open interest changed by -219 which decreased total open position to 1372
On 11 Feb INFY was trading at 1471.90. The strike last trading price was 132.7, which was 28.05 higher than the previous day. The implied volatity was 41.38, the open interest changed by -5 which decreased total open position to 1595
On 10 Feb INFY was trading at 1497.80. The strike last trading price was 106.9, which was 2.65 higher than the previous day. The implied volatity was 32.41, the open interest changed by -94 which decreased total open position to 1600
On 9 Feb INFY was trading at 1497.20. The strike last trading price was 105.05, which was 7.5 higher than the previous day. The implied volatity was 31.55, the open interest changed by -44 which decreased total open position to 1694
On 6 Feb INFY was trading at 1507.10. The strike last trading price was 99.5, which was 11.5 higher than the previous day. The implied volatity was 31.51, the open interest changed by -78 which decreased total open position to 1738
On 5 Feb INFY was trading at 1520.20. The strike last trading price was 87.9, which was 5.7 higher than the previous day. The implied volatity was 30.27, the open interest changed by -65 which decreased total open position to 1820
On 4 Feb INFY was trading at 1535.80. The strike last trading price was 84.05, which was 73.05 higher than the previous day. The implied volatity was 34.5, the open interest changed by -195 which decreased total open position to 1903
On 3 Feb INFY was trading at 1656.00. The strike last trading price was 11.75, which was -9.95 lower than the previous day. The implied volatity was 22.6, the open interest changed by 222 which increased total open position to 2043
On 2 Feb INFY was trading at 1629.40. The strike last trading price was 21.65, which was 2.8 higher than the previous day. The implied volatity was 23.56, the open interest changed by -191 which decreased total open position to 1823
On 1 Feb INFY was trading at 1654.50. The strike last trading price was 21.8, which was 0.2 higher than the previous day. The implied volatity was 26.51, the open interest changed by 220 which increased total open position to 2015
On 30 Jan INFY was trading at 1641.00. The strike last trading price was 20.55, which was 4.2 higher than the previous day. The implied volatity was 24.62, the open interest changed by 154 which increased total open position to 1809
On 29 Jan INFY was trading at 1659.50. The strike last trading price was 16, which was 0.8 higher than the previous day. The implied volatity was 24.75, the open interest changed by 214 which increased total open position to 1660
On 28 Jan INFY was trading at 1666.50. The strike last trading price was 15.05, which was 1.3 higher than the previous day. The implied volatity was 24.52, the open interest changed by 450 which increased total open position to 1466
On 27 Jan INFY was trading at 1682.70. The strike last trading price was 14.15, which was 0.15 higher than the previous day. The implied volatity was 26.84, the open interest changed by 50 which increased total open position to 1014
On 23 Jan INFY was trading at 1670.80. The strike last trading price was 13.8, which was -1.15 lower than the previous day. The implied volatity was 22.91, the open interest changed by 126 which increased total open position to 965
On 22 Jan INFY was trading at 1663.50. The strike last trading price was 15, which was -4.15 lower than the previous day. The implied volatity was 22.09, the open interest changed by 50 which increased total open position to 839
On 21 Jan INFY was trading at 1654.40. The strike last trading price was 18.9, which was 1.1 higher than the previous day. The implied volatity was 23.12, the open interest changed by 77 which increased total open position to 787
On 20 Jan INFY was trading at 1658.90. The strike last trading price was 18.5, which was 4.9 higher than the previous day. The implied volatity was 22.51, the open interest changed by 0 which decreased total open position to 707
On 19 Jan INFY was trading at 1681.20. The strike last trading price was 13.7, which was -0.15 lower than the previous day. The implied volatity was 22.88, the open interest changed by -38 which decreased total open position to 704
On 16 Jan INFY was trading at 1689.80. The strike last trading price was 13.85, which was -28.6 lower than the previous day. The implied volatity was 23.44, the open interest changed by 321 which increased total open position to 740
On 14 Jan INFY was trading at 1599.80. The strike last trading price was 41, which was -2.05 lower than the previous day. The implied volatity was 25, the open interest changed by 130 which increased total open position to 429
On 13 Jan INFY was trading at 1599.00. The strike last trading price was 43.5, which was -4.85 lower than the previous day. The implied volatity was 24.23, the open interest changed by 59 which increased total open position to 294
On 12 Jan INFY was trading at 1595.90. The strike last trading price was 48, which was 9.15 higher than the previous day. The implied volatity was 25.64, the open interest changed by 37 which increased total open position to 235
On 9 Jan INFY was trading at 1614.10. The strike last trading price was 39.05, which was -0.25 lower than the previous day. The implied volatity was 24.56, the open interest changed by 2 which increased total open position to 198
On 8 Jan INFY was trading at 1613.30. The strike last trading price was 39, which was 8.7 higher than the previous day. The implied volatity was 23.61, the open interest changed by -4 which decreased total open position to 195
On 7 Jan INFY was trading at 1639.00. The strike last trading price was 30.25, which was -11.25 lower than the previous day. The implied volatity was 23.83, the open interest changed by -8 which decreased total open position to 199
On 6 Jan INFY was trading at 1612.20. The strike last trading price was 43, which was -2 lower than the previous day. The implied volatity was 23.72, the open interest changed by 24 which increased total open position to 206
On 5 Jan INFY was trading at 1606.40. The strike last trading price was 45, which was 12.7 higher than the previous day. The implied volatity was 24.41, the open interest changed by 21 which increased total open position to 181
On 2 Jan INFY was trading at 1640.40. The strike last trading price was 32.35, which was -1.65 lower than the previous day. The implied volatity was 24.26, the open interest changed by 15 which increased total open position to 160
On 1 Jan INFY was trading at 1629.80. The strike last trading price was 34, which was -4.1 lower than the previous day. The implied volatity was 23.02, the open interest changed by 18 which increased total open position to 144
On 31 Dec INFY was trading at 1615.40. The strike last trading price was 38.9, which was 3 higher than the previous day. The implied volatity was 23.22, the open interest changed by 9 which increased total open position to 126
On 30 Dec INFY was trading at 1621.60. The strike last trading price was 38.55, which was 9.25 higher than the previous day. The implied volatity was 23.72, the open interest changed by 18 which increased total open position to 117
On 29 Dec INFY was trading at 1644.70. The strike last trading price was 30, which was 4 higher than the previous day. The implied volatity was 23.01, the open interest changed by 12 which increased total open position to 99
On 26 Dec INFY was trading at 1656.10. The strike last trading price was 26, which was 1.7 higher than the previous day. The implied volatity was 22.35, the open interest changed by 7 which increased total open position to 86
On 24 Dec INFY was trading at 1663.40. The strike last trading price was 21.75, which was -3.75 lower than the previous day. The implied volatity was 21.33, the open interest changed by 7 which increased total open position to 76
On 23 Dec INFY was trading at 1668.30. The strike last trading price was 25.5, which was 1.5 higher than the previous day. The implied volatity was 22.65, the open interest changed by 4 which increased total open position to 69
On 22 Dec INFY was trading at 1689.60. The strike last trading price was 24, which was -10.15 lower than the previous day. The implied volatity was 24.21, the open interest changed by 16 which increased total open position to 65
On 19 Dec INFY was trading at 1638.70. The strike last trading price was 34.7, which was -3.8 lower than the previous day. The implied volatity was 22.84, the open interest changed by 4 which increased total open position to 49
On 18 Dec INFY was trading at 1626.80. The strike last trading price was 38.5, which was -11.5 lower than the previous day. The implied volatity was 22.82, the open interest changed by 10 which increased total open position to 45
On 17 Dec INFY was trading at 1602.00. The strike last trading price was 50, which was -2.9 lower than the previous day. The implied volatity was 23.54, the open interest changed by 6 which increased total open position to 34
On 16 Dec INFY was trading at 1592.90. The strike last trading price was 52.9, which was 4.9 higher than the previous day. The implied volatity was 23.08, the open interest changed by 7 which increased total open position to 27
On 15 Dec INFY was trading at 1606.80. The strike last trading price was 48, which was -4.95 lower than the previous day. The implied volatity was 23.34, the open interest changed by 0 which decreased total open position to 19
On 12 Dec INFY was trading at 1598.20. The strike last trading price was 52.95, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 11 Dec INFY was trading at 1598.00. The strike last trading price was 52.95, which was -5.65 lower than the previous day. The implied volatity was 23.2, the open interest changed by 0 which decreased total open position to 19
On 10 Dec INFY was trading at 1584.80. The strike last trading price was 58.6, which was 4.95 higher than the previous day. The implied volatity was 23.33, the open interest changed by 0 which decreased total open position to 19
On 9 Dec INFY was trading at 1599.00. The strike last trading price was 53.65, which was 3.65 higher than the previous day. The implied volatity was 23.39, the open interest changed by 0 which decreased total open position to 18
On 8 Dec INFY was trading at 1610.80. The strike last trading price was 50, which was 3.45 higher than the previous day. The implied volatity was 23.55, the open interest changed by 4 which increased total open position to 17
On 5 Dec INFY was trading at 1616.20. The strike last trading price was 48, which was -6 lower than the previous day. The implied volatity was 23.39, the open interest changed by 9 which increased total open position to 11
On 4 Dec INFY was trading at 1597.60. The strike last trading price was 54, which was -60.95 lower than the previous day. The implied volatity was 22.82, the open interest changed by 1 which increased total open position to 1
On 3 Dec INFY was trading at 1578.70. The strike last trading price was 114.95, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
On 2 Dec INFY was trading at 1561.00. The strike last trading price was 114.95, 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 1 Dec INFY was trading at 1564.00. The strike last trading price was 114.95, 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 28 Nov INFY was trading at 1560.10. The strike last trading price was 114.95, 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 27 Nov INFY was trading at 1566.40. The strike last trading price was 114.95, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
