INFY
Infosys Limited
Historical option data for INFY
24 Apr 2026 01:38 PM IST
| INFY 28-Apr-2026 (4d) 1600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.12
Gamma: 0.00006
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1163.40 | 0.1 | -0.1 | 100.57 | 468 | -219 | 814 | |||||||||
| 23 Apr | 1240.60 | 0.15 | -0.15 | 78.58 | 45 | -18 | 1,042 | |||||||||
| 22 Apr | 1268.60 | 0.3 | 0 | 71.28 | 193 | -100 | 1,063 | |||||||||
| 21 Apr | 1313.20 | 0.25 | -0.09999999999999998 | 55.75 | 75 | -39 | 1,167 | |||||||||
| 20 Apr | 1312.60 | 0.35 | -0.10000000000000003 | 55.3 | 62 | -21 | 1,207 | |||||||||
| 17 Apr | 1318.70 | 0.45 | 0 | 47.36 | 85 | -20 | 1,233 | |||||||||
| 16 Apr | 1319.20 | 0.45 | -0.10000000000000003 | 45.63 | 263 | -14 | 1,253 | |||||||||
| 15 Apr | 1305.30 | 0.5 | -0.050000000000000044 | 46.36 | 279 | 22 | 1,267 | |||||||||
| 13 Apr | 1276.80 | 0.55 | -0.19999999999999996 | 47.92 | 172 | 0 | 1,245 | |||||||||
| 10 Apr | 1292.50 | 0.7 | -0.6000000000000001 | 43.13 | 571 | 26 | 1,245 | |||||||||
| 9 Apr | 1331.60 | 1.35 | -0.05 | 40.41 | 709 | 20 | 1,217 | |||||||||
| 8 Apr | 1346.20 | 1.45 | 0.1 | 37.74 | 1,833 | 172 | 1,195 | |||||||||
| 7 Apr | 1339.40 | 1.3 | 0.2 | 36.94 | 339 | 42 | 1,021 | |||||||||
| 6 Apr | 1306.20 | 1.15 | 0.05 | 39.7 | 284 | -1 | 975 | |||||||||
| 2 Apr | 1300.80 | 1.05 | 0 | 37 | 390 | 8 | 976 | |||||||||
| 1 Apr | 1275.70 | 1.05 | -0.3 | 38.48 | 619 | 37 | 968 | |||||||||
| 30 Mar | 1250.60 | 1.3 | -0.75 | 42.04 | 262 | 81 | 926 | |||||||||
| 27 Mar | 1269.70 | 2.05 | -0.4 | 40.57 | 274 | 46 | 844 | |||||||||
| 25 Mar | 1279.10 | 2.45 | -0.5 | 39.2 | 311 | 46 | 797 | |||||||||
| 24 Mar | 1278.30 | 2.85 | -0.9 | 39.52 | 259 | -6 | 752 | |||||||||
| 23 Mar | 1256.80 | 3.7 | 0.95 | 44.3 | 137 | 12 | 758 | |||||||||
| 20 Mar | 1255.90 | 2.95 | 0.3 | 40.3 | 102 | -31 | 745 | |||||||||
| 19 Mar | 1220.80 | 2.6 | -0.7 | 42.24 | 160 | 11 | 776 | |||||||||
| 18 Mar | 1267.10 | 3.3 | 0.5 | 38.84 | 227 | 32 | 764 | |||||||||
| 17 Mar | 1232.90 | 2.6 | -0.75 | 40.26 | 95 | 40 | 732 | |||||||||
| 16 Mar | 1249.80 | 3.15 | -0.45 | 39.88 | 158 | -15 | 692 | |||||||||
| 13 Mar | 1248.30 | 3.9 | 0.1 | 39.53 | 184 | 55 | 706 | |||||||||
| 12 Mar | 1265.80 | 3.8 | -1.05 | 37.17 | 276 | 85 | 651 | |||||||||
| 11 Mar | 1276.30 | 4.9 | -0.55 | 37.63 | 122 | 0 | 564 | |||||||||
| 10 Mar | 1295.60 | 5.3 | -1.95 | 35.54 | 199 | 22 | 563 | |||||||||
| 9 Mar | 1315.00 | 7.6 | 1.15 | 35.99 | 310 | -8 | 538 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 1308.40 | 6.75 | -0.35 | 34.38 | 1,598 | 31 | 543 | |||||||||
| 5 Mar | 1305.80 | 7 | -0.25 | 34.96 | 65 | 6 | 512 | |||||||||
| 4 Mar | 1307.40 | 7.25 | 0.65 | 34.81 | 64 | 11 | 506 | |||||||||
| 2 Mar | 1288.90 | 6.6 | -0.6 | 35.19 | 92 | -14 | 494 | |||||||||
| 27 Feb | 1300.10 | 7.2 | 0.1 | 33.86 | 150 | -5 | 515 | |||||||||
| 26 Feb | 1289.10 | 7.1 | -1.05 | 34.26 | 66 | 5 | 520 | |||||||||
| 25 Feb | 1290.10 | 7.95 | -1.45 | 35.02 | 135 | 14 | 515 | |||||||||
| 24 Feb | 1275.50 | 9.3 | -3.4 | 37.18 | 239 | 54 | 501 | |||||||||
| 23 Feb | 1327.50 | 12.65 | -3.3 | 34.65 | 83 | 0 | 448 | |||||||||
| 20 Feb | 1353.20 | 15.7 | -2.8 | 33.22 | 70 | 9 | 447 | |||||||||
| 19 Feb | 1370.50 | 18.5 | -1.75 | 33.23 | 53 | -4 | 439 | |||||||||
| 18 Feb | 1373.70 | 20.2 | -5.2 | 33.35 | 83 | 29 | 443 | |||||||||
| 17 Feb | 1391.20 | 25.55 | 5.85 | 33.78 | 407 | 163 | 414 | |||||||||
| 16 Feb | 1365.60 | 21.25 | 1.3 | 33.66 | 155 | 68 | 258 | |||||||||
| 13 Feb | 1369.10 | 20.2 | -1.45 | 32.35 | 227 | 2 | 190 | |||||||||
| 12 Feb | 1386.00 | 22 | -15.65 | 31.38 | 368 | 99 | 187 | |||||||||
| 11 Feb | 1471.90 | 37 | -7.25 | 27.33 | 49 | 3 | 88 | |||||||||
| 10 Feb | 1497.80 | 44 | -2.2 | 26.54 | 41 | 17 | 85 | |||||||||
| 9 Feb | 1497.20 | 43.35 | -4.35 | 25.78 | 56 | 25 | 76 | |||||||||
| 6 Feb | 1507.10 | 44.05 | -10.95 | 24.17 | 36 | 13 | 51 | |||||||||
| 5 Feb | 1520.20 | 55 | -6.75 | 25.79 | 32 | 0 | 37 | |||||||||
| 4 Feb | 1535.80 | 61.85 | -94.1 | 25.78 | 63 | 35 | 35 | |||||||||
| 3 Feb | 1656.00 | 155.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1629.40 | 155.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1654.50 | 155.95 | 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 1600 expiring on 28APR2026
Delta for 1600 CE is 0
Historical price for 1600 CE is as follows
On 24 Apr INFY was trading at 1163.40. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 100.57, the open interest changed by -219 which decreased total open position to 814
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 78.58, the open interest changed by -18 which decreased total open position to 1042
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 71.28, the open interest changed by -100 which decreased total open position to 1063
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 55.75, the open interest changed by -39 which decreased total open position to 1167
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 0.35, which was -0.10000000000000003 lower than the previous day. The implied volatity was 55.3, the open interest changed by -21 which decreased total open position to 1207
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 47.36, the open interest changed by -20 which decreased total open position to 1233
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 0.45, which was -0.10000000000000003 lower than the previous day. The implied volatity was 45.63, the open interest changed by -14 which decreased total open position to 1253
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 0.5, which was -0.050000000000000044 lower than the previous day. The implied volatity was 46.36, the open interest changed by 22 which increased total open position to 1267
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 0.55, which was -0.19999999999999996 lower than the previous day. The implied volatity was 47.92, the open interest changed by 0 which decreased total open position to 1245
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 0.7, which was -0.6000000000000001 lower than the previous day. The implied volatity was 43.13, the open interest changed by 26 which increased total open position to 1245
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 40.41, the open interest changed by 20 which increased total open position to 1217
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 1.45, which was 0.1 higher than the previous day. The implied volatity was 37.74, the open interest changed by 172 which increased total open position to 1195
On 7 Apr INFY was trading at 1339.40. The strike last trading price was 1.3, which was 0.2 higher than the previous day. The implied volatity was 36.94, the open interest changed by 42 which increased total open position to 1021
On 6 Apr INFY was trading at 1306.20. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 39.7, the open interest changed by -1 which decreased total open position to 975
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 37, the open interest changed by 8 which increased total open position to 976
On 1 Apr INFY was trading at 1275.70. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 38.48, the open interest changed by 37 which increased total open position to 968
On 30 Mar INFY was trading at 1250.60. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was 42.04, the open interest changed by 81 which increased total open position to 926
On 27 Mar INFY was trading at 1269.70. The strike last trading price was 2.05, which was -0.4 lower than the previous day. The implied volatity was 40.57, the open interest changed by 46 which increased total open position to 844
On 25 Mar INFY was trading at 1279.10. The strike last trading price was 2.45, which was -0.5 lower than the previous day. The implied volatity was 39.2, the open interest changed by 46 which increased total open position to 797
On 24 Mar INFY was trading at 1278.30. The strike last trading price was 2.85, which was -0.9 lower than the previous day. The implied volatity was 39.52, the open interest changed by -6 which decreased total open position to 752
On 23 Mar INFY was trading at 1256.80. The strike last trading price was 3.7, which was 0.95 higher than the previous day. The implied volatity was 44.3, the open interest changed by 12 which increased total open position to 758
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 2.95, which was 0.3 higher than the previous day. The implied volatity was 40.3, the open interest changed by -31 which decreased total open position to 745
On 19 Mar INFY was trading at 1220.80. The strike last trading price was 2.6, which was -0.7 lower than the previous day. The implied volatity was 42.24, the open interest changed by 11 which increased total open position to 776
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 3.3, which was 0.5 higher than the previous day. The implied volatity was 38.84, the open interest changed by 32 which increased total open position to 764
On 17 Mar INFY was trading at 1232.90. The strike last trading price was 2.6, which was -0.75 lower than the previous day. The implied volatity was 40.26, the open interest changed by 40 which increased total open position to 732
On 16 Mar INFY was trading at 1249.80. The strike last trading price was 3.15, which was -0.45 lower than the previous day. The implied volatity was 39.88, the open interest changed by -15 which decreased total open position to 692
On 13 Mar INFY was trading at 1248.30. The strike last trading price was 3.9, which was 0.1 higher than the previous day. The implied volatity was 39.53, the open interest changed by 55 which increased total open position to 706
On 12 Mar INFY was trading at 1265.80. The strike last trading price was 3.8, which was -1.05 lower than the previous day. The implied volatity was 37.17, the open interest changed by 85 which increased total open position to 651
On 11 Mar INFY was trading at 1276.30. The strike last trading price was 4.9, which was -0.55 lower than the previous day. The implied volatity was 37.63, the open interest changed by 0 which decreased total open position to 564
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 5.3, which was -1.95 lower than the previous day. The implied volatity was 35.54, the open interest changed by 22 which increased total open position to 563
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 7.6, which was 1.15 higher than the previous day. The implied volatity was 35.99, the open interest changed by -8 which decreased total open position to 538
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 6.75, which was -0.35 lower than the previous day. The implied volatity was 34.38, the open interest changed by 31 which increased total open position to 543
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 7, which was -0.25 lower than the previous day. The implied volatity was 34.96, the open interest changed by 6 which increased total open position to 512
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 7.25, which was 0.65 higher than the previous day. The implied volatity was 34.81, the open interest changed by 11 which increased total open position to 506
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 6.6, which was -0.6 lower than the previous day. The implied volatity was 35.19, the open interest changed by -14 which decreased total open position to 494
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 7.2, which was 0.1 higher than the previous day. The implied volatity was 33.86, the open interest changed by -5 which decreased total open position to 515
On 26 Feb INFY was trading at 1289.10. The strike last trading price was 7.1, which was -1.05 lower than the previous day. The implied volatity was 34.26, the open interest changed by 5 which increased total open position to 520
On 25 Feb INFY was trading at 1290.10. The strike last trading price was 7.95, which was -1.45 lower than the previous day. The implied volatity was 35.02, the open interest changed by 14 which increased total open position to 515
On 24 Feb INFY was trading at 1275.50. The strike last trading price was 9.3, which was -3.4 lower than the previous day. The implied volatity was 37.18, the open interest changed by 54 which increased total open position to 501
On 23 Feb INFY was trading at 1327.50. The strike last trading price was 12.65, which was -3.3 lower than the previous day. The implied volatity was 34.65, the open interest changed by 0 which decreased total open position to 448
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 15.7, which was -2.8 lower than the previous day. The implied volatity was 33.22, the open interest changed by 9 which increased total open position to 447
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 18.5, which was -1.75 lower than the previous day. The implied volatity was 33.23, the open interest changed by -4 which decreased total open position to 439
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 20.2, which was -5.2 lower than the previous day. The implied volatity was 33.35, the open interest changed by 29 which increased total open position to 443
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 25.55, which was 5.85 higher than the previous day. The implied volatity was 33.78, the open interest changed by 163 which increased total open position to 414
On 16 Feb INFY was trading at 1365.60. The strike last trading price was 21.25, which was 1.3 higher than the previous day. The implied volatity was 33.66, the open interest changed by 68 which increased total open position to 258
On 13 Feb INFY was trading at 1369.10. The strike last trading price was 20.2, which was -1.45 lower than the previous day. The implied volatity was 32.35, the open interest changed by 2 which increased total open position to 190
On 12 Feb INFY was trading at 1386.00. The strike last trading price was 22, which was -15.65 lower than the previous day. The implied volatity was 31.38, the open interest changed by 99 which increased total open position to 187
On 11 Feb INFY was trading at 1471.90. The strike last trading price was 37, which was -7.25 lower than the previous day. The implied volatity was 27.33, the open interest changed by 3 which increased total open position to 88
On 10 Feb INFY was trading at 1497.80. The strike last trading price was 44, which was -2.2 lower than the previous day. The implied volatity was 26.54, the open interest changed by 17 which increased total open position to 85
On 9 Feb INFY was trading at 1497.20. The strike last trading price was 43.35, which was -4.35 lower than the previous day. The implied volatity was 25.78, the open interest changed by 25 which increased total open position to 76
On 6 Feb INFY was trading at 1507.10. The strike last trading price was 44.05, which was -10.95 lower than the previous day. The implied volatity was 24.17, the open interest changed by 13 which increased total open position to 51
On 5 Feb INFY was trading at 1520.20. The strike last trading price was 55, which was -6.75 lower than the previous day. The implied volatity was 25.79, the open interest changed by 0 which decreased total open position to 37
On 4 Feb INFY was trading at 1535.80. The strike last trading price was 61.85, which was -94.1 lower than the previous day. The implied volatity was 25.78, the open interest changed by 35 which increased total open position to 35
On 3 Feb INFY was trading at 1656.00. The strike last trading price was 155.95, 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 2 Feb INFY was trading at 1629.40. The strike last trading price was 155.95, 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 Feb INFY was trading at 1654.50. The strike last trading price was 155.95, 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 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) 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: -0.12
Gamma: 0.00006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1163.40 | 428.9 | 74.89999999999998 | 100.57 | 119 | -118 | 608 |
| 23 Apr | 1240.60 | 354 | 24.80000000000001 | 95.43 | 59 | -54 | 729 |
| 22 Apr | 1268.60 | 330 | 43 | 69.86 | 16 | -14 | 784 |
| 21 Apr | 1313.20 | 287 | -0.5 | 64.96 | 130 | -86 | 799 |
| 20 Apr | 1312.60 | 287.5 | 8.699999999999989 | 77.37 | 17 | -16 | 886 |
| 17 Apr | 1318.70 | 278.6 | 2.1000000000000227 | 55.19 | 43 | -25 | 906 |
| 16 Apr | 1319.20 | 278 | -18.399999999999977 | 52.42 | 12 | -1 | 932 |
| 15 Apr | 1305.30 | 296.4 | -23.600000000000023 | 68.29 | 12 | -3 | 933 |
| 13 Apr | 1276.80 | 320 | 15 | 58.72 | 11 | -8 | 937 |
| 10 Apr | 1292.50 | 305 | 40 | 59.57 | 27 | -6 | 947 |
| 9 Apr | 1331.60 | 265 | 10.1 | 51.53 | 9 | -2 | 954 |
| 8 Apr | 1346.20 | 254.35 | -9.4 | 57.19 | 36 | 6 | 957 |
| 7 Apr | 1339.40 | 264.5 | -29.5 | 62.45 | 21 | -3 | 947 |
| 6 Apr | 1306.20 | 294 | -16 | 62.67 | 23 | -3 | 948 |
| 2 Apr | 1300.80 | 310 | -15.25 | 69.88 | 23 | -18 | 947 |
| 1 Apr | 1275.70 | 325.25 | -31.45 | 68.5 | 46 | -21 | 964 |
| 30 Mar | 1250.60 | 353.35 | 12.05 | 79.45 | 508 | 446 | 987 |
| 27 Mar | 1269.70 | 342 | 16.95 | 72.77 | 166 | 149 | 534 |
| 25 Mar | 1279.10 | 326.95 | -1.35 | 65.44 | 94 | 80 | 384 |
| 24 Mar | 1278.30 | 329.05 | -18.25 | 68.08 | 195 | 190 | 303 |
| 23 Mar | 1256.80 | 353 | 5 | 69.11 | 21 | 12 | 112 |
| 20 Mar | 1255.90 | 348 | -32 | 65.07 | 10 | 0 | 100 |
| 19 Mar | 1220.80 | 380 | 52.3 | 71.45 | 3 | 1 | 100 |
| 18 Mar | 1267.10 | 328 | -32 | 52.92 | 8 | 3 | 98 |
| 17 Mar | 1232.90 | 360 | 20 | 59.69 | 4 | 1 | 95 |
| 16 Mar | 1249.80 | 340 | 1 | 42.26 | 7 | -1 | 94 |
| 13 Mar | 1248.30 | 339 | 6 | 49.09 | 8 | 2 | 95 |
| 12 Mar | 1265.80 | 333 | 12.6 | 56.6 | 1 | 3 | 0 |
| 11 Mar | 1276.30 | 320.4 | 26.9 | 51.9 | 4 | 2 | 91 |
| 10 Mar | 1295.60 | 292 | -8 | 41.33 | 17 | 1 | 89 |
| 9 Mar | 1315.00 | 300 | -8.35 | - | 0 | 0 | 88 |
| 6 Mar | 1308.40 | 300 | -8.35 | - | 0 | 0 | 88 |
| 5 Mar | 1305.80 | 300 | -8.35 | 53.4 | 6 | 0 | 88 |
| 4 Mar | 1307.40 | 308.35 | 0 | 59.6 | 16 | 0 | 88 |
| 2 Mar | 1288.90 | 308.35 | 16.4 | 49.49 | 16 | 0 | 88 |
| 27 Feb | 1300.10 | 291.95 | -8.05 | 42.94 | 4 | 0 | 88 |
| 26 Feb | 1289.10 | 300 | -11.9 | 43.58 | 1 | 0 | 88 |
| 25 Feb | 1290.10 | 311.9 | -23.1 | 51.75 | 4 | 0 | 88 |
| 24 Feb | 1275.50 | 335 | 50 | 56.65 | 4 | 1 | 86 |
| 23 Feb | 1327.50 | 285 | 30 | 52.04 | 1 | 0 | 85 |
| 20 Feb | 1353.20 | 255 | 16 | 45.52 | 1 | 0 | 85 |
| 19 Feb | 1370.50 | 239 | 8.55 | - | 1 | 0 | 85 |
| 18 Feb | 1373.70 | 239 | 8.55 | 43.63 | 1 | 0 | 85 |
| 17 Feb | 1391.20 | 230.45 | 14.45 | - | 0 | 0 | 85 |
| 16 Feb | 1365.60 | 230.45 | 14.45 | - | 0 | 0 | 85 |
| 13 Feb | 1369.10 | 230.45 | 14.45 | 38.46 | 8 | -1 | 85 |
| 12 Feb | 1386.00 | 218 | 73.9 | 37.69 | 44 | -4 | 85 |
| 11 Feb | 1471.90 | 144.1 | 31.3 | 31.81 | 5 | 3 | 89 |
| 10 Feb | 1497.80 | 112.8 | -3.2 | 25.41 | 3 | 0 | 85 |
| 9 Feb | 1497.20 | 116 | 0.5 | 27.01 | 1 | 0 | 84 |
| 6 Feb | 1507.10 | 115.5 | 9.05 | 28.68 | 5 | 0 | 84 |
| 5 Feb | 1520.20 | 106.45 | 2.2 | 28.39 | 14 | 2 | 84 |
| 4 Feb | 1535.80 | 104.25 | 68.25 | 30.03 | 120 | 54 | 82 |
| 3 Feb | 1656.00 | 36 | -12 | 23.61 | 23 | 2 | 27 |
| 2 Feb | 1629.40 | 48 | 7.55 | 24.66 | 4 | 2 | 24 |
| 1 Feb | 1654.50 | 40.45 | -8.3 | 23.66 | 22 | 21 | 21 |
| 30 Jan | 1641.00 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 1659.50 | 48.75 | 0 | 2.9 | 0 | 0 | 0 |
For Infosys Limited - strike price 1600 expiring on 28APR2026
Delta for 1600 PE is -1
Historical price for 1600 PE is as follows
On 24 Apr INFY was trading at 1163.40. The strike last trading price was 428.9, which was 74.89999999999998 higher than the previous day. The implied volatity was 100.57, the open interest changed by -118 which decreased total open position to 608
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 354, which was 24.80000000000001 higher than the previous day. The implied volatity was 95.43, the open interest changed by -54 which decreased total open position to 729
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 330, which was 43 higher than the previous day. The implied volatity was 69.86, the open interest changed by -14 which decreased total open position to 784
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 287, which was -0.5 lower than the previous day. The implied volatity was 64.96, the open interest changed by -86 which decreased total open position to 799
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 287.5, which was 8.699999999999989 higher than the previous day. The implied volatity was 77.37, the open interest changed by -16 which decreased total open position to 886
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 278.6, which was 2.1000000000000227 higher than the previous day. The implied volatity was 55.19, the open interest changed by -25 which decreased total open position to 906
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 278, which was -18.399999999999977 lower than the previous day. The implied volatity was 52.42, the open interest changed by -1 which decreased total open position to 932
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 296.4, which was -23.600000000000023 lower than the previous day. The implied volatity was 68.29, the open interest changed by -3 which decreased total open position to 933
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 320, which was 15 higher than the previous day. The implied volatity was 58.72, the open interest changed by -8 which decreased total open position to 937
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 305, which was 40 higher than the previous day. The implied volatity was 59.57, the open interest changed by -6 which decreased total open position to 947
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 265, which was 10.1 higher than the previous day. The implied volatity was 51.53, the open interest changed by -2 which decreased total open position to 954
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 254.35, which was -9.4 lower than the previous day. The implied volatity was 57.19, the open interest changed by 6 which increased total open position to 957
On 7 Apr INFY was trading at 1339.40. The strike last trading price was 264.5, which was -29.5 lower than the previous day. The implied volatity was 62.45, the open interest changed by -3 which decreased total open position to 947
On 6 Apr INFY was trading at 1306.20. The strike last trading price was 294, which was -16 lower than the previous day. The implied volatity was 62.67, the open interest changed by -3 which decreased total open position to 948
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 310, which was -15.25 lower than the previous day. The implied volatity was 69.88, the open interest changed by -18 which decreased total open position to 947
On 1 Apr INFY was trading at 1275.70. The strike last trading price was 325.25, which was -31.45 lower than the previous day. The implied volatity was 68.5, the open interest changed by -21 which decreased total open position to 964
On 30 Mar INFY was trading at 1250.60. The strike last trading price was 353.35, which was 12.05 higher than the previous day. The implied volatity was 79.45, the open interest changed by 446 which increased total open position to 987
On 27 Mar INFY was trading at 1269.70. The strike last trading price was 342, which was 16.95 higher than the previous day. The implied volatity was 72.77, the open interest changed by 149 which increased total open position to 534
On 25 Mar INFY was trading at 1279.10. The strike last trading price was 326.95, which was -1.35 lower than the previous day. The implied volatity was 65.44, the open interest changed by 80 which increased total open position to 384
On 24 Mar INFY was trading at 1278.30. The strike last trading price was 329.05, which was -18.25 lower than the previous day. The implied volatity was 68.08, the open interest changed by 190 which increased total open position to 303
On 23 Mar INFY was trading at 1256.80. The strike last trading price was 353, which was 5 higher than the previous day. The implied volatity was 69.11, the open interest changed by 12 which increased total open position to 112
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 348, which was -32 lower than the previous day. The implied volatity was 65.07, the open interest changed by 0 which decreased total open position to 100
On 19 Mar INFY was trading at 1220.80. The strike last trading price was 380, which was 52.3 higher than the previous day. The implied volatity was 71.45, the open interest changed by 1 which increased total open position to 100
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 328, which was -32 lower than the previous day. The implied volatity was 52.92, the open interest changed by 3 which increased total open position to 98
On 17 Mar INFY was trading at 1232.90. The strike last trading price was 360, which was 20 higher than the previous day. The implied volatity was 59.69, the open interest changed by 1 which increased total open position to 95
On 16 Mar INFY was trading at 1249.80. The strike last trading price was 340, which was 1 higher than the previous day. The implied volatity was 42.26, the open interest changed by -1 which decreased total open position to 94
On 13 Mar INFY was trading at 1248.30. The strike last trading price was 339, which was 6 higher than the previous day. The implied volatity was 49.09, the open interest changed by 2 which increased total open position to 95
On 12 Mar INFY was trading at 1265.80. The strike last trading price was 333, which was 12.6 higher than the previous day. The implied volatity was 56.6, the open interest changed by 3 which increased total open position to 0
On 11 Mar INFY was trading at 1276.30. The strike last trading price was 320.4, which was 26.9 higher than the previous day. The implied volatity was 51.9, the open interest changed by 2 which increased total open position to 91
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 292, which was -8 lower than the previous day. The implied volatity was 41.33, the open interest changed by 1 which increased total open position to 89
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 300, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 300, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 300, which was -8.35 lower than the previous day. The implied volatity was 53.4, the open interest changed by 0 which decreased total open position to 88
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 308.35, which was 0 lower than the previous day. The implied volatity was 59.6, the open interest changed by 0 which decreased total open position to 88
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 308.35, which was 16.4 higher than the previous day. The implied volatity was 49.49, the open interest changed by 0 which decreased total open position to 88
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 291.95, which was -8.05 lower than the previous day. The implied volatity was 42.94, the open interest changed by 0 which decreased total open position to 88
On 26 Feb INFY was trading at 1289.10. The strike last trading price was 300, which was -11.9 lower than the previous day. The implied volatity was 43.58, the open interest changed by 0 which decreased total open position to 88
On 25 Feb INFY was trading at 1290.10. The strike last trading price was 311.9, which was -23.1 lower than the previous day. The implied volatity was 51.75, the open interest changed by 0 which decreased total open position to 88
On 24 Feb INFY was trading at 1275.50. The strike last trading price was 335, which was 50 higher than the previous day. The implied volatity was 56.65, the open interest changed by 1 which increased total open position to 86
On 23 Feb INFY was trading at 1327.50. The strike last trading price was 285, which was 30 higher than the previous day. The implied volatity was 52.04, the open interest changed by 0 which decreased total open position to 85
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 255, which was 16 higher than the previous day. The implied volatity was 45.52, the open interest changed by 0 which decreased total open position to 85
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 239, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 239, which was 8.55 higher than the previous day. The implied volatity was 43.63, the open interest changed by 0 which decreased total open position to 85
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 230.45, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 16 Feb INFY was trading at 1365.60. The strike last trading price was 230.45, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 13 Feb INFY was trading at 1369.10. The strike last trading price was 230.45, which was 14.45 higher than the previous day. The implied volatity was 38.46, the open interest changed by -1 which decreased total open position to 85
On 12 Feb INFY was trading at 1386.00. The strike last trading price was 218, which was 73.9 higher than the previous day. The implied volatity was 37.69, the open interest changed by -4 which decreased total open position to 85
On 11 Feb INFY was trading at 1471.90. The strike last trading price was 144.1, which was 31.3 higher than the previous day. The implied volatity was 31.81, the open interest changed by 3 which increased total open position to 89
On 10 Feb INFY was trading at 1497.80. The strike last trading price was 112.8, which was -3.2 lower than the previous day. The implied volatity was 25.41, the open interest changed by 0 which decreased total open position to 85
On 9 Feb INFY was trading at 1497.20. The strike last trading price was 116, which was 0.5 higher than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 84
On 6 Feb INFY was trading at 1507.10. The strike last trading price was 115.5, which was 9.05 higher than the previous day. The implied volatity was 28.68, the open interest changed by 0 which decreased total open position to 84
On 5 Feb INFY was trading at 1520.20. The strike last trading price was 106.45, which was 2.2 higher than the previous day. The implied volatity was 28.39, the open interest changed by 2 which increased total open position to 84
On 4 Feb INFY was trading at 1535.80. The strike last trading price was 104.25, which was 68.25 higher than the previous day. The implied volatity was 30.03, the open interest changed by 54 which increased total open position to 82
On 3 Feb INFY was trading at 1656.00. The strike last trading price was 36, which was -12 lower than the previous day. The implied volatity was 23.61, the open interest changed by 2 which increased total open position to 27
On 2 Feb INFY was trading at 1629.40. The strike last trading price was 48, which was 7.55 higher than the previous day. The implied volatity was 24.66, the open interest changed by 2 which increased total open position to 24
On 1 Feb INFY was trading at 1654.50. The strike last trading price was 40.45, which was -8.3 lower than the previous day. The implied volatity was 23.66, the open interest changed by 21 which increased total open position to 21
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 48.75, which was 0 lower than the previous day. The implied volatity was 2.9, the open interest changed by 0 which decreased total open position to 0
