INFY
Infosys Limited
Historical option data for INFY
08 Apr 2025 05:50 PM IST
| INFY 24APR2025 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.30
Theta: -0.47
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1428.80 | 2.8 | -0.1 | 47.62 | 2,223 | -127 | 4,470 | |||
| 7 Apr | 1396.75 | 3.1 | 0.8 | 50.76 | 4,481 | -1,225 | 4,599 | |||
| 4 Apr | 1451.65 | 2.3 | -1.65 | 36.89 | 4,145 | 8 | 6,034 | |||
| 3 Apr | 1496.50 | 4 | -4.4 | 34.38 | 5,295 | 1,108 | 6,026 | |||
| 2 Apr | 1550.15 | 8.6 | 1.65 | 31.84 | 3,806 | 221 | 4,913 | |||
| 1 Apr | 1526.50 | 7 | -5.5 | 32.28 | 6,614 | 9 | 4,703 | |||
| 28 Mar | 1570.65 | 12.6 | -7.95 | 29.22 | 6,554 | 593 | 4,694 | |||
| 27 Mar | 1603.55 | 20.95 | 0.1 | 28.60 | 4,142 | 51 | 4,092 | |||
| 26 Mar | 1599.45 | 20.55 | -9.1 | 28.85 | 4,900 | 218 | 4,045 | |||
|
|
||||||||||
| 25 Mar | 1628.45 | 28.7 | 8.1 | 29.57 | 6,775 | 380 | 3,819 | |||
| 24 Mar | 1592.75 | 20.6 | 1.4 | 28.67 | 5,374 | 416 | 3,446 | |||
| 21 Mar | 1592.55 | 19.35 | -5.75 | 26.14 | 4,404 | 231 | 3,029 | |||
| 20 Mar | 1615.55 | 24.8 | 5.3 | 26.64 | 2,754 | 511 | 2,792 | |||
| 19 Mar | 1586.55 | 19.6 | -4.1 | 26.44 | 2,160 | 901 | 2,277 | |||
| 18 Mar | 1609.35 | 23.8 | 3.25 | 25.35 | 1,112 | -29 | 1,381 | |||
| 17 Mar | 1590.05 | 20.8 | 0.95 | 26.18 | 1,050 | 281 | 1,411 | |||
| 13 Mar | 1579.85 | 19.95 | -3.1 | 25.81 | 701 | 164 | 1,128 | |||
| 12 Mar | 1590.85 | 23.3 | -29 | 25.67 | 2,181 | 678 | 962 | |||
| 11 Mar | 1661.60 | 53.6 | -18.45 | 25.77 | 536 | 85 | 284 | |||
| 10 Mar | 1701.45 | 71.2 | 6.9 | 25.44 | 164 | 51 | 193 | |||
| 7 Mar | 1686.00 | 63.45 | -15.35 | 24.58 | 182 | 82 | 142 | |||
| 6 Mar | 1715.85 | 78.8 | -0.55 | 24.18 | 27 | 3 | 60 | |||
| 5 Mar | 1711.50 | 79.35 | 14.85 | 25.29 | 58 | 1 | 53 | |||
| 4 Mar | 1688.30 | 64.5 | -14.5 | 24.21 | 44 | 22 | 52 | |||
| 3 Mar | 1708.60 | 79 | 10.15 | 23.48 | 7 | 3 | 28 | |||
| 28 Feb | 1687.70 | 68.85 | -56.1 | 22.70 | 32 | 25 | 25 | |||
For Infosys Limited - strike price 1700 expiring on 24APR2025
Delta for 1700 CE is 0.05
Historical price for 1700 CE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 2.8, which was -0.1 lower than the previous day. The implied volatity was 47.62, the open interest changed by -127 which decreased total open position to 4470
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 3.1, which was 0.8 higher than the previous day. The implied volatity was 50.76, the open interest changed by -1225 which decreased total open position to 4599
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 2.3, which was -1.65 lower than the previous day. The implied volatity was 36.89, the open interest changed by 8 which increased total open position to 6034
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 4, which was -4.4 lower than the previous day. The implied volatity was 34.38, the open interest changed by 1108 which increased total open position to 6026
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 8.6, which was 1.65 higher than the previous day. The implied volatity was 31.84, the open interest changed by 221 which increased total open position to 4913
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 7, which was -5.5 lower than the previous day. The implied volatity was 32.28, the open interest changed by 9 which increased total open position to 4703
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 12.6, which was -7.95 lower than the previous day. The implied volatity was 29.22, the open interest changed by 593 which increased total open position to 4694
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 20.95, which was 0.1 higher than the previous day. The implied volatity was 28.60, the open interest changed by 51 which increased total open position to 4092
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 20.55, which was -9.1 lower than the previous day. The implied volatity was 28.85, the open interest changed by 218 which increased total open position to 4045
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 28.7, which was 8.1 higher than the previous day. The implied volatity was 29.57, the open interest changed by 380 which increased total open position to 3819
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 20.6, which was 1.4 higher than the previous day. The implied volatity was 28.67, the open interest changed by 416 which increased total open position to 3446
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 19.35, which was -5.75 lower than the previous day. The implied volatity was 26.14, the open interest changed by 231 which increased total open position to 3029
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 24.8, which was 5.3 higher than the previous day. The implied volatity was 26.64, the open interest changed by 511 which increased total open position to 2792
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 19.6, which was -4.1 lower than the previous day. The implied volatity was 26.44, the open interest changed by 901 which increased total open position to 2277
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 23.8, which was 3.25 higher than the previous day. The implied volatity was 25.35, the open interest changed by -29 which decreased total open position to 1381
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 20.8, which was 0.95 higher than the previous day. The implied volatity was 26.18, the open interest changed by 281 which increased total open position to 1411
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 19.95, which was -3.1 lower than the previous day. The implied volatity was 25.81, the open interest changed by 164 which increased total open position to 1128
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 23.3, which was -29 lower than the previous day. The implied volatity was 25.67, the open interest changed by 678 which increased total open position to 962
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 53.6, which was -18.45 lower than the previous day. The implied volatity was 25.77, the open interest changed by 85 which increased total open position to 284
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 71.2, which was 6.9 higher than the previous day. The implied volatity was 25.44, the open interest changed by 51 which increased total open position to 193
On 7 Mar INFY was trading at 1686.00. The strike last trading price was 63.45, which was -15.35 lower than the previous day. The implied volatity was 24.58, the open interest changed by 82 which increased total open position to 142
On 6 Mar INFY was trading at 1715.85. The strike last trading price was 78.8, which was -0.55 lower than the previous day. The implied volatity was 24.18, the open interest changed by 3 which increased total open position to 60
On 5 Mar INFY was trading at 1711.50. The strike last trading price was 79.35, which was 14.85 higher than the previous day. The implied volatity was 25.29, the open interest changed by 1 which increased total open position to 53
On 4 Mar INFY was trading at 1688.30. The strike last trading price was 64.5, which was -14.5 lower than the previous day. The implied volatity was 24.21, the open interest changed by 22 which increased total open position to 52
On 3 Mar INFY was trading at 1708.60. The strike last trading price was 79, which was 10.15 higher than the previous day. The implied volatity was 23.48, the open interest changed by 3 which increased total open position to 28
On 28 Feb INFY was trading at 1687.70. The strike last trading price was 68.85, which was -56.1 lower than the previous day. The implied volatity was 22.70, the open interest changed by 25 which increased total open position to 25
| INFY 24APR2025 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0.09
Theta: 0.35
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1428.80 | 265 | -34.15 | 35.46 | 44 | -19 | 948 |
| 7 Apr | 1396.75 | 298 | 55.35 | 67.64 | 122 | -76 | 968 |
| 4 Apr | 1451.65 | 243 | 40.4 | 49.39 | 130 | -92 | 1,046 |
| 3 Apr | 1496.50 | 203.5 | 52 | 42.43 | 169 | 22 | 1,137 |
| 2 Apr | 1550.15 | 152 | -17.7 | 35.77 | 155 | 30 | 1,114 |
| 1 Apr | 1526.50 | 168.2 | 35.2 | 34.65 | 383 | 46 | 1,089 |
| 28 Mar | 1570.65 | 134.35 | 28.2 | 31.94 | 316 | 44 | 1,043 |
| 27 Mar | 1603.55 | 106.05 | -2.05 | 30.64 | 771 | 209 | 998 |
| 26 Mar | 1599.45 | 111.2 | 18.65 | 30.90 | 550 | 74 | 789 |
| 25 Mar | 1628.45 | 96.2 | -16.8 | 29.97 | 824 | 362 | 715 |
| 24 Mar | 1592.75 | 112 | -0.25 | 28.49 | 653 | -184 | 351 |
| 21 Mar | 1592.55 | 112.15 | 11.8 | 28.60 | 172 | 18 | 539 |
| 20 Mar | 1615.55 | 101.55 | -15.85 | 27.79 | 242 | 89 | 521 |
| 19 Mar | 1586.55 | 117.4 | 16.3 | 28.62 | 51 | 9 | 432 |
| 18 Mar | 1609.35 | 100.8 | -18.05 | 26.66 | 55 | 2 | 423 |
| 17 Mar | 1590.05 | 118.85 | -8.05 | 29.46 | 44 | -4 | 424 |
| 13 Mar | 1579.85 | 126.9 | 10.5 | 28.88 | 60 | 26 | 428 |
| 12 Mar | 1590.85 | 118.35 | 43.7 | 28.35 | 242 | 37 | 402 |
| 11 Mar | 1661.60 | 73.8 | 16 | 29.05 | 245 | -52 | 365 |
| 10 Mar | 1701.45 | 57.55 | -1.2 | 28.52 | 492 | 215 | 417 |
| 7 Mar | 1686.00 | 60.85 | 11.2 | 26.48 | 177 | 71 | 202 |
| 6 Mar | 1715.85 | 51 | 1 | 27.02 | 47 | 14 | 131 |
| 5 Mar | 1711.50 | 50 | -10.05 | 25.60 | 88 | -13 | 117 |
| 4 Mar | 1688.30 | 60.05 | 10.25 | 25.46 | 49 | 24 | 130 |
| 3 Mar | 1708.60 | 47.45 | -14.05 | 24.62 | 62 | 23 | 105 |
| 28 Feb | 1687.70 | 61.5 | 19.45 | 26.98 | 143 | 79 | 79 |
For Infosys Limited - strike price 1700 expiring on 24APR2025
Delta for 1700 PE is -0.99
Historical price for 1700 PE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 265, which was -34.15 lower than the previous day. The implied volatity was 35.46, the open interest changed by -19 which decreased total open position to 948
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 298, which was 55.35 higher than the previous day. The implied volatity was 67.64, the open interest changed by -76 which decreased total open position to 968
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 243, which was 40.4 higher than the previous day. The implied volatity was 49.39, the open interest changed by -92 which decreased total open position to 1046
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 203.5, which was 52 higher than the previous day. The implied volatity was 42.43, the open interest changed by 22 which increased total open position to 1137
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 152, which was -17.7 lower than the previous day. The implied volatity was 35.77, the open interest changed by 30 which increased total open position to 1114
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 168.2, which was 35.2 higher than the previous day. The implied volatity was 34.65, the open interest changed by 46 which increased total open position to 1089
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 134.35, which was 28.2 higher than the previous day. The implied volatity was 31.94, the open interest changed by 44 which increased total open position to 1043
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 106.05, which was -2.05 lower than the previous day. The implied volatity was 30.64, the open interest changed by 209 which increased total open position to 998
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 111.2, which was 18.65 higher than the previous day. The implied volatity was 30.90, the open interest changed by 74 which increased total open position to 789
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 96.2, which was -16.8 lower than the previous day. The implied volatity was 29.97, the open interest changed by 362 which increased total open position to 715
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 112, which was -0.25 lower than the previous day. The implied volatity was 28.49, the open interest changed by -184 which decreased total open position to 351
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 112.15, which was 11.8 higher than the previous day. The implied volatity was 28.60, the open interest changed by 18 which increased total open position to 539
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 101.55, which was -15.85 lower than the previous day. The implied volatity was 27.79, the open interest changed by 89 which increased total open position to 521
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 117.4, which was 16.3 higher than the previous day. The implied volatity was 28.62, the open interest changed by 9 which increased total open position to 432
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 100.8, which was -18.05 lower than the previous day. The implied volatity was 26.66, the open interest changed by 2 which increased total open position to 423
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 118.85, which was -8.05 lower than the previous day. The implied volatity was 29.46, the open interest changed by -4 which decreased total open position to 424
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 126.9, which was 10.5 higher than the previous day. The implied volatity was 28.88, the open interest changed by 26 which increased total open position to 428
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 118.35, which was 43.7 higher than the previous day. The implied volatity was 28.35, the open interest changed by 37 which increased total open position to 402
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 73.8, which was 16 higher than the previous day. The implied volatity was 29.05, the open interest changed by -52 which decreased total open position to 365
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 57.55, which was -1.2 lower than the previous day. The implied volatity was 28.52, the open interest changed by 215 which increased total open position to 417
On 7 Mar INFY was trading at 1686.00. The strike last trading price was 60.85, which was 11.2 higher than the previous day. The implied volatity was 26.48, the open interest changed by 71 which increased total open position to 202
On 6 Mar INFY was trading at 1715.85. The strike last trading price was 51, which was 1 higher than the previous day. The implied volatity was 27.02, the open interest changed by 14 which increased total open position to 131
On 5 Mar INFY was trading at 1711.50. The strike last trading price was 50, which was -10.05 lower than the previous day. The implied volatity was 25.60, the open interest changed by -13 which decreased total open position to 117
On 4 Mar INFY was trading at 1688.30. The strike last trading price was 60.05, which was 10.25 higher than the previous day. The implied volatity was 25.46, the open interest changed by 24 which increased total open position to 130
On 3 Mar INFY was trading at 1708.60. The strike last trading price was 47.45, which was -14.05 lower than the previous day. The implied volatity was 24.62, the open interest changed by 23 which increased total open position to 105
On 28 Feb INFY was trading at 1687.70. The strike last trading price was 61.5, which was 19.45 higher than the previous day. The implied volatity was 26.98, the open interest changed by 79 which increased total open position to 79
