INFY
Infosys Limited
Historical option data for INFY
08 Apr 2025 05:50 PM IST
| INFY 24APR2025 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.54
Theta: -0.78
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1428.80 | 6.25 | 0.05 | 44.34 | 1,916 | -75 | 2,524 | |||
| 7 Apr | 1396.75 | 6.65 | 1.4 | 48.00 | 3,633 | -109 | 2,601 | |||
|
|
||||||||||
| 4 Apr | 1451.65 | 5.5 | -5.55 | 33.37 | 2,502 | 75 | 2,707 | |||
| 3 Apr | 1496.50 | 11.05 | -12.6 | 32.46 | 3,914 | 738 | 2,627 | |||
| 2 Apr | 1550.15 | 24.15 | 5.3 | 31.31 | 2,106 | 44 | 1,891 | |||
| 1 Apr | 1526.50 | 19.05 | -13.6 | 31.11 | 3,584 | -20 | 1,845 | |||
| 28 Mar | 1570.65 | 32.35 | -16.95 | 28.70 | 3,504 | 146 | 1,865 | |||
| 27 Mar | 1603.55 | 50.1 | 0.65 | 28.97 | 3,396 | 290 | 1,723 | |||
| 26 Mar | 1599.45 | 48.8 | -15.7 | 29.29 | 2,775 | 563 | 1,432 | |||
| 25 Mar | 1628.45 | 62.4 | 13.25 | 30.32 | 5,427 | -129 | 867 | |||
| 24 Mar | 1592.75 | 49.4 | 2.05 | 29.76 | 2,594 | 476 | 992 | |||
| 21 Mar | 1592.55 | 47.9 | -10.8 | 26.98 | 1,103 | 158 | 517 | |||
| 20 Mar | 1615.55 | 57.3 | 10.1 | 27.72 | 947 | 249 | 358 | |||
| 19 Mar | 1586.55 | 47.5 | -7.25 | 27.34 | 196 | 55 | 111 | |||
| 18 Mar | 1609.35 | 55.25 | 6.95 | 25.97 | 111 | 23 | 58 | |||
| 17 Mar | 1590.05 | 48.5 | 2.5 | 26.70 | 32 | 7 | 28 | |||
| 13 Mar | 1579.85 | 46 | -5.65 | 26.27 | 4 | 0 | 20 | |||
| 12 Mar | 1590.85 | 51.4 | -130.65 | 25.97 | 36 | 18 | 18 | |||
| 11 Mar | 1661.60 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1701.45 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1686.00 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1715.85 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1711.50 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1688.30 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1708.60 | 182.05 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1687.70 | 182.05 | 0 | - | 0 | 0 | 0 | |||
For Infosys Limited - strike price 1620 expiring on 24APR2025
Delta for 1620 CE is 0.10
Historical price for 1620 CE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 6.25, which was 0.05 higher than the previous day. The implied volatity was 44.34, the open interest changed by -75 which decreased total open position to 2524
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 6.65, which was 1.4 higher than the previous day. The implied volatity was 48.00, the open interest changed by -109 which decreased total open position to 2601
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 5.5, which was -5.55 lower than the previous day. The implied volatity was 33.37, the open interest changed by 75 which increased total open position to 2707
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 11.05, which was -12.6 lower than the previous day. The implied volatity was 32.46, the open interest changed by 738 which increased total open position to 2627
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 24.15, which was 5.3 higher than the previous day. The implied volatity was 31.31, the open interest changed by 44 which increased total open position to 1891
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 19.05, which was -13.6 lower than the previous day. The implied volatity was 31.11, the open interest changed by -20 which decreased total open position to 1845
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 32.35, which was -16.95 lower than the previous day. The implied volatity was 28.70, the open interest changed by 146 which increased total open position to 1865
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 50.1, which was 0.65 higher than the previous day. The implied volatity was 28.97, the open interest changed by 290 which increased total open position to 1723
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 48.8, which was -15.7 lower than the previous day. The implied volatity was 29.29, the open interest changed by 563 which increased total open position to 1432
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 62.4, which was 13.25 higher than the previous day. The implied volatity was 30.32, the open interest changed by -129 which decreased total open position to 867
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 49.4, which was 2.05 higher than the previous day. The implied volatity was 29.76, the open interest changed by 476 which increased total open position to 992
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 47.9, which was -10.8 lower than the previous day. The implied volatity was 26.98, the open interest changed by 158 which increased total open position to 517
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 57.3, which was 10.1 higher than the previous day. The implied volatity was 27.72, the open interest changed by 249 which increased total open position to 358
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 47.5, which was -7.25 lower than the previous day. The implied volatity was 27.34, the open interest changed by 55 which increased total open position to 111
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 55.25, which was 6.95 higher than the previous day. The implied volatity was 25.97, the open interest changed by 23 which increased total open position to 58
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 48.5, which was 2.5 higher than the previous day. The implied volatity was 26.70, the open interest changed by 7 which increased total open position to 28
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 46, which was -5.65 lower than the previous day. The implied volatity was 26.27, the open interest changed by 0 which decreased total open position to 20
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 51.4, which was -130.65 lower than the previous day. The implied volatity was 25.97, the open interest changed by 18 which increased total open position to 18
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.31
Theta: 0.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1428.80 | 187.1 | -35.05 | 34.86 | 59 | -28 | 779 |
| 7 Apr | 1396.75 | 219.2 | 52.7 | 56.18 | 228 | -72 | 807 |
| 4 Apr | 1451.65 | 166.5 | 36.25 | 41.52 | 42 | -19 | 880 |
| 3 Apr | 1496.50 | 130.25 | 42.75 | 36.77 | 52 | -26 | 900 |
| 2 Apr | 1550.15 | 87.45 | -15.75 | 33.51 | 269 | -58 | 926 |
| 1 Apr | 1526.50 | 101 | 27.3 | 32.92 | 411 | -135 | 982 |
| 28 Mar | 1570.65 | 74.55 | 18.85 | 30.61 | 833 | -10 | 1,117 |
| 27 Mar | 1603.55 | 54.3 | -3.65 | 29.86 | 1,754 | 242 | 1,129 |
| 26 Mar | 1599.45 | 59.65 | 11.15 | 30.78 | 2,096 | 594 | 883 |
| 25 Mar | 1628.45 | 50.15 | -11.6 | 30.46 | 1,011 | 59 | 283 |
| 24 Mar | 1592.75 | 60.65 | -0.3 | 29.17 | 385 | 82 | 223 |
| 21 Mar | 1592.55 | 61.6 | 8.25 | 29.10 | 293 | 49 | 140 |
| 20 Mar | 1615.55 | 53.2 | -15.5 | 27.93 | 185 | 26 | 94 |
| 19 Mar | 1586.55 | 68.7 | 8.7 | 30.46 | 27 | 11 | 58 |
| 18 Mar | 1609.35 | 60 | -5 | 30.53 | 46 | 35 | 47 |
| 17 Mar | 1590.05 | 65 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 1579.85 | 65 | 0 | 0.00 | 0 | 11 | 0 |
| 12 Mar | 1590.85 | 65 | 39.75 | 27.18 | 20 | 11 | 12 |
| 11 Mar | 1661.60 | 25.25 | 0 | 0.00 | 0 | -1 | 0 |
| 10 Mar | 1701.45 | 25.25 | -4.2 | 27.63 | 1 | 1 | 2 |
| 7 Mar | 1686.00 | 29.45 | 3.6 | 26.72 | 1 | 0 | 1 |
| 6 Mar | 1715.85 | 25.85 | 5.8 | 28.11 | 1 | 0 | 0 |
| 5 Mar | 1711.50 | 20.05 | 0 | 4.61 | 0 | 0 | 0 |
| 4 Mar | 1688.30 | 20.05 | 0 | 3.93 | 0 | 0 | 0 |
| 3 Mar | 1708.60 | 20.05 | 0 | 4.71 | 0 | 0 | 0 |
| 28 Feb | 1687.70 | 20.05 | 0 | 4.02 | 0 | 0 | 0 |
For Infosys Limited - strike price 1620 expiring on 24APR2025
Delta for 1620 PE is -0.95
Historical price for 1620 PE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 187.1, which was -35.05 lower than the previous day. The implied volatity was 34.86, the open interest changed by -28 which decreased total open position to 779
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 219.2, which was 52.7 higher than the previous day. The implied volatity was 56.18, the open interest changed by -72 which decreased total open position to 807
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 166.5, which was 36.25 higher than the previous day. The implied volatity was 41.52, the open interest changed by -19 which decreased total open position to 880
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 130.25, which was 42.75 higher than the previous day. The implied volatity was 36.77, the open interest changed by -26 which decreased total open position to 900
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 87.45, which was -15.75 lower than the previous day. The implied volatity was 33.51, the open interest changed by -58 which decreased total open position to 926
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 101, which was 27.3 higher than the previous day. The implied volatity was 32.92, the open interest changed by -135 which decreased total open position to 982
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 74.55, which was 18.85 higher than the previous day. The implied volatity was 30.61, the open interest changed by -10 which decreased total open position to 1117
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 54.3, which was -3.65 lower than the previous day. The implied volatity was 29.86, the open interest changed by 242 which increased total open position to 1129
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 59.65, which was 11.15 higher than the previous day. The implied volatity was 30.78, the open interest changed by 594 which increased total open position to 883
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 50.15, which was -11.6 lower than the previous day. The implied volatity was 30.46, the open interest changed by 59 which increased total open position to 283
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 60.65, which was -0.3 lower than the previous day. The implied volatity was 29.17, the open interest changed by 82 which increased total open position to 223
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 61.6, which was 8.25 higher than the previous day. The implied volatity was 29.10, the open interest changed by 49 which increased total open position to 140
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 53.2, which was -15.5 lower than the previous day. The implied volatity was 27.93, the open interest changed by 26 which increased total open position to 94
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 68.7, which was 8.7 higher than the previous day. The implied volatity was 30.46, the open interest changed by 11 which increased total open position to 58
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 60, which was -5 lower than the previous day. The implied volatity was 30.53, the open interest changed by 35 which increased total open position to 47
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 65, which was 39.75 higher than the previous day. The implied volatity was 27.18, the open interest changed by 11 which increased total open position to 12
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 25.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 25.25, which was -4.2 lower than the previous day. The implied volatity was 27.63, the open interest changed by 1 which increased total open position to 2
On 7 Mar INFY was trading at 1686.00. The strike last trading price was 29.45, which was 3.6 higher than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 1
On 6 Mar INFY was trading at 1715.85. The strike last trading price was 25.85, which was 5.8 higher than the previous day. The implied volatity was 28.11, 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 20.05, which was 0 lower than the previous day. The implied volatity was 4.61, 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 20.05, which was 0 lower than the previous day. The implied volatity was 3.93, 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 20.05, which was 0 lower than the previous day. The implied volatity was 4.71, 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 20.05, which was 0 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0
