INFY
Infosys Limited
Historical option data for INFY
09 Apr 2025 04:10 PM IST
| INFY 24APR2025 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.31
Theta: -0.53
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 1403.70 | 3.1 | -1.15 | 49.16 | 591 | 61 | 1,792 | |||
| 8 Apr | 1428.80 | 4.2 | 0.1 | 46.09 | 1,043 | 6 | 1,732 | |||
| 7 Apr | 1396.75 | 4.3 | 1 | 48.84 | 3,526 | -419 | 1,726 | |||
| 4 Apr | 1451.65 | 3.4 | -3.15 | 34.88 | 1,998 | 10 | 2,157 | |||
| 3 Apr | 1496.50 | 6.5 | -7.8 | 33.17 | 3,191 | 44 | 2,143 | |||
| 2 Apr | 1550.15 | 14.65 | 3.1 | 31.51 | 2,326 | 86 | 2,101 | |||
| 1 Apr | 1526.50 | 11.65 | -8.8 | 31.65 | 4,285 | 506 | 2,017 | |||
| 28 Mar | 1570.65 | 20.45 | -11.95 | 28.85 | 3,377 | 413 | 1,511 | |||
| 27 Mar | 1603.55 | 32.6 | 0.15 | 28.39 | 2,278 | -10 | 1,097 | |||
| 26 Mar | 1599.45 | 32.3 | -12.85 | 28.95 | 2,060 | 423 | 1,113 | |||
| 25 Mar | 1628.45 | 43.55 | 11.15 | 30.04 | 2,575 | -30 | 690 | |||
| 24 Mar | 1592.75 | 32.45 | 1.75 | 28.98 | 1,654 | 337 | 721 | |||
| 21 Mar | 1592.55 | 30.55 | -9 | 26.09 | 733 | 209 | 380 | |||
| 20 Mar | 1615.55 | 38.4 | 7.45 | 26.96 | 278 | 44 | 170 | |||
|
|
||||||||||
| 19 Mar | 1586.55 | 30.7 | -5.35 | 26.50 | 88 | 32 | 126 | |||
| 18 Mar | 1609.35 | 36.35 | 4.5 | 25.19 | 72 | 4 | 94 | |||
| 17 Mar | 1590.05 | 31.65 | 1.05 | 25.96 | 81 | 38 | 90 | |||
| 13 Mar | 1579.85 | 30.9 | -4.25 | 25.98 | 42 | -5 | 51 | |||
| 12 Mar | 1590.85 | 34.75 | -38.15 | 25.53 | 89 | 47 | 57 | |||
| 11 Mar | 1661.60 | 72.9 | -79.2 | 25.54 | 15 | 9 | 9 | |||
| 10 Mar | 1701.45 | 152.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1686.00 | 152.1 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1715.85 | 152.1 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1711.50 | 152.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1688.30 | 152.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1708.60 | 152.1 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1687.70 | 152.1 | 0 | - | 0 | 0 | 0 | |||
For Infosys Limited - strike price 1660 expiring on 24APR2025
Delta for 1660 CE is 0.05
Historical price for 1660 CE is as follows
On 9 Apr INFY was trading at 1403.70. The strike last trading price was 3.1, which was -1.15 lower than the previous day. The implied volatity was 49.16, the open interest changed by 61 which increased total open position to 1792
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 4.2, which was 0.1 higher than the previous day. The implied volatity was 46.09, the open interest changed by 6 which increased total open position to 1732
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 4.3, which was 1 higher than the previous day. The implied volatity was 48.84, the open interest changed by -419 which decreased total open position to 1726
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 3.4, which was -3.15 lower than the previous day. The implied volatity was 34.88, the open interest changed by 10 which increased total open position to 2157
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 6.5, which was -7.8 lower than the previous day. The implied volatity was 33.17, the open interest changed by 44 which increased total open position to 2143
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 14.65, which was 3.1 higher than the previous day. The implied volatity was 31.51, the open interest changed by 86 which increased total open position to 2101
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 11.65, which was -8.8 lower than the previous day. The implied volatity was 31.65, the open interest changed by 506 which increased total open position to 2017
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 20.45, which was -11.95 lower than the previous day. The implied volatity was 28.85, the open interest changed by 413 which increased total open position to 1511
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 32.6, which was 0.15 higher than the previous day. The implied volatity was 28.39, the open interest changed by -10 which decreased total open position to 1097
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 32.3, which was -12.85 lower than the previous day. The implied volatity was 28.95, the open interest changed by 423 which increased total open position to 1113
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 43.55, which was 11.15 higher than the previous day. The implied volatity was 30.04, the open interest changed by -30 which decreased total open position to 690
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 32.45, which was 1.75 higher than the previous day. The implied volatity was 28.98, the open interest changed by 337 which increased total open position to 721
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 30.55, which was -9 lower than the previous day. The implied volatity was 26.09, the open interest changed by 209 which increased total open position to 380
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 38.4, which was 7.45 higher than the previous day. The implied volatity was 26.96, the open interest changed by 44 which increased total open position to 170
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 30.7, which was -5.35 lower than the previous day. The implied volatity was 26.50, the open interest changed by 32 which increased total open position to 126
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 36.35, which was 4.5 higher than the previous day. The implied volatity was 25.19, the open interest changed by 4 which increased total open position to 94
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 31.65, which was 1.05 higher than the previous day. The implied volatity was 25.96, the open interest changed by 38 which increased total open position to 90
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 30.9, which was -4.25 lower than the previous day. The implied volatity was 25.98, the open interest changed by -5 which decreased total open position to 51
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 34.75, which was -38.15 lower than the previous day. The implied volatity was 25.53, the open interest changed by 47 which increased total open position to 57
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 72.9, which was -79.2 lower than the previous day. The implied volatity was 25.54, the open interest changed by 9 which increased total open position to 9
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 152.1, 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 152.1, 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 152.1, 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 152.1, 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 152.1, 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 152.1, 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 152.1, 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 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 0.49
Theta: -0.57
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 1403.70 | 258.7 | 41.7 | 60.05 | 5 | -2 | 330 |
| 8 Apr | 1428.80 | 217 | -60 | - | 1 | 0 | 331 |
| 7 Apr | 1396.75 | 277 | 76 | 85.90 | 68 | -9 | 331 |
| 4 Apr | 1451.65 | 201 | 33.45 | 40.21 | 24 | -5 | 342 |
| 3 Apr | 1496.50 | 167.55 | 49.3 | 41.03 | 61 | 3 | 346 |
| 2 Apr | 1550.15 | 119.6 | -14.15 | 35.71 | 68 | 13 | 344 |
| 1 Apr | 1526.50 | 133.65 | 32.65 | 34.15 | 128 | -25 | 331 |
| 28 Mar | 1570.65 | 101.25 | 22.85 | 30.26 | 162 | 24 | 356 |
| 27 Mar | 1603.55 | 76.85 | -3.25 | 29.52 | 417 | 91 | 330 |
| 26 Mar | 1599.45 | 80.95 | 13.2 | 29.41 | 401 | 74 | 238 |
| 25 Mar | 1628.45 | 71.25 | -14.35 | 30.34 | 232 | 68 | 164 |
| 24 Mar | 1592.75 | 85.1 | 2.75 | 29.34 | 137 | 60 | 95 |
| 21 Mar | 1592.55 | 82.35 | 9.35 | 27.50 | 16 | 9 | 35 |
| 20 Mar | 1615.55 | 73 | -16.05 | 26.70 | 17 | 4 | 26 |
| 19 Mar | 1586.55 | 89.05 | 15.2 | 28.49 | 3 | 1 | 21 |
| 18 Mar | 1609.35 | 73.85 | -34 | 26.42 | 1 | 0 | 19 |
| 17 Mar | 1590.05 | 107.85 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 1579.85 | 107.85 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1590.85 | 107.85 | 53.45 | 36.23 | 1 | 0 | 19 |
| 11 Mar | 1661.60 | 54.4 | 24.75 | 29.26 | 22 | 18 | 18 |
| 10 Mar | 1701.45 | 29.65 | 0 | 2.91 | 0 | 0 | 0 |
| 7 Mar | 1686.00 | 29.65 | 0 | 2.20 | 0 | 0 | 0 |
| 6 Mar | 1715.85 | 29.65 | 0 | 3.39 | 0 | 0 | 0 |
| 5 Mar | 1711.50 | 29.65 | 0 | 3.16 | 0 | 0 | 0 |
| 4 Mar | 1688.30 | 29.65 | 0 | 2.15 | 0 | 0 | 0 |
| 3 Mar | 1708.60 | 29.65 | 0 | 3.31 | 0 | 0 | 0 |
| 28 Feb | 1687.70 | 29.65 | 0 | 2.53 | 0 | 0 | 0 |
For Infosys Limited - strike price 1660 expiring on 24APR2025
Delta for 1660 PE is -0.90
Historical price for 1660 PE is as follows
On 9 Apr INFY was trading at 1403.70. The strike last trading price was 258.7, which was 41.7 higher than the previous day. The implied volatity was 60.05, the open interest changed by -2 which decreased total open position to 330
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 217, which was -60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 331
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 277, which was 76 higher than the previous day. The implied volatity was 85.90, the open interest changed by -9 which decreased total open position to 331
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 201, which was 33.45 higher than the previous day. The implied volatity was 40.21, the open interest changed by -5 which decreased total open position to 342
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 167.55, which was 49.3 higher than the previous day. The implied volatity was 41.03, the open interest changed by 3 which increased total open position to 346
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 119.6, which was -14.15 lower than the previous day. The implied volatity was 35.71, the open interest changed by 13 which increased total open position to 344
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 133.65, which was 32.65 higher than the previous day. The implied volatity was 34.15, the open interest changed by -25 which decreased total open position to 331
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 101.25, which was 22.85 higher than the previous day. The implied volatity was 30.26, the open interest changed by 24 which increased total open position to 356
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 76.85, which was -3.25 lower than the previous day. The implied volatity was 29.52, the open interest changed by 91 which increased total open position to 330
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 80.95, which was 13.2 higher than the previous day. The implied volatity was 29.41, the open interest changed by 74 which increased total open position to 238
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 71.25, which was -14.35 lower than the previous day. The implied volatity was 30.34, the open interest changed by 68 which increased total open position to 164
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 85.1, which was 2.75 higher than the previous day. The implied volatity was 29.34, the open interest changed by 60 which increased total open position to 95
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 82.35, which was 9.35 higher than the previous day. The implied volatity was 27.50, the open interest changed by 9 which increased total open position to 35
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 73, which was -16.05 lower than the previous day. The implied volatity was 26.70, the open interest changed by 4 which increased total open position to 26
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 89.05, which was 15.2 higher than the previous day. The implied volatity was 28.49, the open interest changed by 1 which increased total open position to 21
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 73.85, which was -34 lower than the previous day. The implied volatity was 26.42, the open interest changed by 0 which decreased total open position to 19
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 107.85, 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 107.85, 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 12 Mar INFY was trading at 1590.85. The strike last trading price was 107.85, which was 53.45 higher than the previous day. The implied volatity was 36.23, the open interest changed by 0 which decreased total open position to 19
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 54.4, which was 24.75 higher than the previous day. The implied volatity was 29.26, the open interest changed by 18 which increased total open position to 18
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 29.65, which was 0 lower than the previous day. The implied volatity was 2.91, 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 29.65, which was 0 lower than the previous day. The implied volatity was 2.20, 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 29.65, which was 0 lower than the previous day. The implied volatity was 3.39, 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 29.65, which was 0 lower than the previous day. The implied volatity was 3.16, 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 29.65, which was 0 lower than the previous day. The implied volatity was 2.15, 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 29.65, which was 0 lower than the previous day. The implied volatity was 3.31, 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 29.65, which was 0 lower than the previous day. The implied volatity was 2.53, the open interest changed by 0 which decreased total open position to 0
