INFY
Infosys Limited
Historical option data for INFY
08 Apr 2025 05:50 PM IST
| INFY 24APR2025 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.26
Theta: -0.41
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1428.80 | 2.3 | 0 | 48.60 | 575 | 41 | 1,088 | |||
| 7 Apr | 1396.75 | 2.55 | 0.7 | 51.35 | 1,012 | -207 | 1,059 | |||
| 4 Apr | 1451.65 | 1.85 | -1.15 | 37.65 | 740 | -26 | 1,267 | |||
| 3 Apr | 1496.50 | 3 | -3.35 | 34.63 | 1,286 | 166 | 1,295 | |||
| 2 Apr | 1550.15 | 6.5 | 1.15 | 32.01 | 647 | 29 | 1,131 | |||
| 1 Apr | 1526.50 | 5.45 | -4.3 | 32.70 | 1,708 | 81 | 1,112 | |||
| 28 Mar | 1570.65 | 9.85 | -6.35 | 29.48 | 2,165 | 257 | 1,031 | |||
| 27 Mar | 1603.55 | 16.45 | -0.15 | 28.63 | 1,087 | 218 | 774 | |||
| 26 Mar | 1599.45 | 16.25 | -7.7 | 28.92 | 778 | 179 | 558 | |||
| 25 Mar | 1628.45 | 23.3 | 6.9 | 29.65 | 1,025 | 11 | 378 | |||
| 24 Mar | 1592.75 | 16.25 | 1.05 | 28.65 | 642 | 85 | 368 | |||
| 21 Mar | 1592.55 | 15.4 | -4.75 | 26.35 | 290 | 123 | 278 | |||
| 20 Mar | 1615.55 | 19.75 | 4.55 | 26.63 | 177 | 31 | 156 | |||
| 19 Mar | 1586.55 | 15.2 | -5.45 | 26.28 | 57 | 12 | 124 | |||
| 18 Mar | 1609.35 | 21.45 | 4.95 | 26.92 | 25 | 5 | 112 | |||
| 17 Mar | 1590.05 | 16.5 | 0.35 | 26.19 | 59 | -18 | 117 | |||
| 13 Mar | 1579.85 | 16.05 | -2.85 | 25.91 | 90 | 48 | 138 | |||
| 12 Mar | 1590.85 | 19.2 | -24.95 | 25.95 | 220 | 23 | 89 | |||
| 11 Mar | 1661.60 | 45 | -15 | 25.66 | 48 | 9 | 66 | |||
|
|
||||||||||
| 10 Mar | 1701.45 | 60 | 7.15 | 24.97 | 31 | 13 | 58 | |||
| 7 Mar | 1686.00 | 52.85 | -10.15 | 24.08 | 10 | 3 | 45 | |||
| 6 Mar | 1715.85 | 63 | -1 | 22.17 | 1 | 0 | 42 | |||
| 5 Mar | 1711.50 | 64 | 9 | 23.35 | 8 | 0 | 44 | |||
| 4 Mar | 1688.30 | 55 | -14.3 | 24.07 | 26 | 9 | 43 | |||
| 3 Mar | 1708.60 | 69.3 | 11.3 | 23.92 | 22 | 21 | 34 | |||
| 28 Feb | 1687.70 | 58 | -146.8 | 22.36 | 20 | 11 | 11 | |||
| 26 Feb | 1767.70 | 204.8 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1767.70 | 204.8 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 1875.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1880.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1915.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1898.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1863.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 1851.35 | 0 | 0 | - | 0 | 0 | 0 | |||
For Infosys Limited - strike price 1720 expiring on 24APR2025
Delta for 1720 CE is 0.04
Historical price for 1720 CE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 48.60, the open interest changed by 41 which increased total open position to 1088
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 2.55, which was 0.7 higher than the previous day. The implied volatity was 51.35, the open interest changed by -207 which decreased total open position to 1059
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 1.85, which was -1.15 lower than the previous day. The implied volatity was 37.65, the open interest changed by -26 which decreased total open position to 1267
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 3, which was -3.35 lower than the previous day. The implied volatity was 34.63, the open interest changed by 166 which increased total open position to 1295
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 6.5, which was 1.15 higher than the previous day. The implied volatity was 32.01, the open interest changed by 29 which increased total open position to 1131
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 5.45, which was -4.3 lower than the previous day. The implied volatity was 32.70, the open interest changed by 81 which increased total open position to 1112
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 9.85, which was -6.35 lower than the previous day. The implied volatity was 29.48, the open interest changed by 257 which increased total open position to 1031
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 16.45, which was -0.15 lower than the previous day. The implied volatity was 28.63, the open interest changed by 218 which increased total open position to 774
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 16.25, which was -7.7 lower than the previous day. The implied volatity was 28.92, the open interest changed by 179 which increased total open position to 558
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 23.3, which was 6.9 higher than the previous day. The implied volatity was 29.65, the open interest changed by 11 which increased total open position to 378
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 16.25, which was 1.05 higher than the previous day. The implied volatity was 28.65, the open interest changed by 85 which increased total open position to 368
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 15.4, which was -4.75 lower than the previous day. The implied volatity was 26.35, the open interest changed by 123 which increased total open position to 278
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 19.75, which was 4.55 higher than the previous day. The implied volatity was 26.63, the open interest changed by 31 which increased total open position to 156
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 15.2, which was -5.45 lower than the previous day. The implied volatity was 26.28, the open interest changed by 12 which increased total open position to 124
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 21.45, which was 4.95 higher than the previous day. The implied volatity was 26.92, the open interest changed by 5 which increased total open position to 112
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 16.5, which was 0.35 higher than the previous day. The implied volatity was 26.19, the open interest changed by -18 which decreased total open position to 117
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 16.05, which was -2.85 lower than the previous day. The implied volatity was 25.91, the open interest changed by 48 which increased total open position to 138
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 19.2, which was -24.95 lower than the previous day. The implied volatity was 25.95, the open interest changed by 23 which increased total open position to 89
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 45, which was -15 lower than the previous day. The implied volatity was 25.66, the open interest changed by 9 which increased total open position to 66
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 60, which was 7.15 higher than the previous day. The implied volatity was 24.97, the open interest changed by 13 which increased total open position to 58
On 7 Mar INFY was trading at 1686.00. The strike last trading price was 52.85, which was -10.15 lower than the previous day. The implied volatity was 24.08, the open interest changed by 3 which increased total open position to 45
On 6 Mar INFY was trading at 1715.85. The strike last trading price was 63, which was -1 lower than the previous day. The implied volatity was 22.17, the open interest changed by 0 which decreased total open position to 42
On 5 Mar INFY was trading at 1711.50. The strike last trading price was 64, which was 9 higher than the previous day. The implied volatity was 23.35, the open interest changed by 0 which decreased total open position to 44
On 4 Mar INFY was trading at 1688.30. The strike last trading price was 55, which was -14.3 lower than the previous day. The implied volatity was 24.07, the open interest changed by 9 which increased total open position to 43
On 3 Mar INFY was trading at 1708.60. The strike last trading price was 69.3, which was 11.3 higher than the previous day. The implied volatity was 23.92, the open interest changed by 21 which increased total open position to 34
On 28 Feb INFY was trading at 1687.70. The strike last trading price was 58, which was -146.8 lower than the previous day. The implied volatity was 22.36, the open interest changed by 11 which increased total open position to 11
On 26 Feb INFY was trading at 1767.70. The strike last trading price was 204.8, 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 25 Feb INFY was trading at 1767.70. The strike last trading price was 204.8, 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 11 Feb INFY was trading at 1875.65. 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
On 10 Feb INFY was trading at 1880.30. 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
On 6 Feb INFY was trading at 1915.65. 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
On 4 Feb INFY was trading at 1898.80. 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
On 3 Feb INFY was trading at 1863.30. 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
On 1 Feb INFY was trading at 1851.35. 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 24APR2025 1720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1428.80 | 298.65 | -34.35 | - | 1 | 0 | 414 |
| 7 Apr | 1396.75 | 333 | 64.9 | - | 5 | 1 | 413 |
| 4 Apr | 1451.65 | 268.1 | 52.1 | 59.70 | 3 | -1 | 413 |
| 3 Apr | 1496.50 | 216 | 47.6 | 30.92 | 1 | 0 | 414 |
| 2 Apr | 1550.15 | 168.4 | 23.7 | 34.87 | 50 | 38 | 412 |
| 1 Apr | 1526.50 | 144.7 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 1570.65 | 144.7 | 20.45 | 25.79 | 3 | 0 | 374 |
| 27 Mar | 1603.55 | 124.25 | 0.5 | 32.86 | 25 | 10 | 371 |
| 26 Mar | 1599.45 | 127.05 | 20.75 | 31.38 | 225 | 167 | 362 |
| 25 Mar | 1628.45 | 110.85 | -17.25 | 30.21 | 52 | 28 | 192 |
| 24 Mar | 1592.75 | 127.1 | 4.1 | 28.17 | 172 | 123 | 163 |
| 21 Mar | 1592.55 | 123 | 19.95 | 25.61 | 1 | 0 | 40 |
| 20 Mar | 1615.55 | 103.05 | -36.95 | 18.95 | 4 | 0 | 38 |
| 19 Mar | 1586.55 | 140 | 0.35 | 33.15 | 1 | 0 | 37 |
| 18 Mar | 1609.35 | 139.65 | 0 | 0.00 | 0 | -1 | 0 |
| 17 Mar | 1590.05 | 139.65 | -7.35 | 33.23 | 1 | 0 | 38 |
| 13 Mar | 1579.85 | 147 | 0 | 0.00 | 0 | -3 | 0 |
| 12 Mar | 1590.85 | 147 | 55 | 35.76 | 4 | -2 | 39 |
| 11 Mar | 1661.60 | 92 | 25 | 32.05 | 8 | 5 | 40 |
| 10 Mar | 1701.45 | 67 | 4 | 28.39 | 10 | 35 | 35 |
| 7 Mar | 1686.00 | 63 | 0 | 0.00 | 0 | 1 | 0 |
| 6 Mar | 1715.85 | 63 | 3.55 | 28.19 | 2 | 0 | 30 |
| 5 Mar | 1711.50 | 60 | -11.85 | 25.90 | 7 | 3 | 30 |
| 4 Mar | 1688.30 | 71.9 | 14.55 | 26.06 | 15 | -1 | 23 |
| 3 Mar | 1708.60 | 57.35 | -13.05 | 25.25 | 21 | 16 | 23 |
| 28 Feb | 1687.70 | 67 | 30.75 | 25.31 | 22 | 7 | 7 |
| 26 Feb | 1767.70 | 36.25 | 0 | 3.02 | 0 | 0 | 0 |
| 25 Feb | 1767.70 | 36.25 | 0 | 3.02 | 0 | 0 | 0 |
| 11 Feb | 1875.65 | 36.25 | 0 | 6.27 | 0 | 0 | 0 |
| 10 Feb | 1880.30 | 36.25 | 0 | 6.45 | 0 | 0 | 0 |
| 6 Feb | 1915.65 | 36.25 | 0 | 7.01 | 0 | 0 | 0 |
| 4 Feb | 1898.80 | 36.25 | 0 | 6.01 | 0 | 0 | 0 |
| 3 Feb | 1863.30 | 36.25 | 0 | 5.32 | 0 | 0 | 0 |
| 1 Feb | 1851.35 | 36.25 | 0 | 5.25 | 0 | 0 | 0 |
For Infosys Limited - strike price 1720 expiring on 24APR2025
Delta for 1720 PE is -
Historical price for 1720 PE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 298.65, which was -34.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 414
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 333, which was 64.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 413
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 268.1, which was 52.1 higher than the previous day. The implied volatity was 59.70, the open interest changed by -1 which decreased total open position to 413
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 216, which was 47.6 higher than the previous day. The implied volatity was 30.92, the open interest changed by 0 which decreased total open position to 414
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 168.4, which was 23.7 higher than the previous day. The implied volatity was 34.87, the open interest changed by 38 which increased total open position to 412
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 144.7, 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 28 Mar INFY was trading at 1570.65. The strike last trading price was 144.7, which was 20.45 higher than the previous day. The implied volatity was 25.79, the open interest changed by 0 which decreased total open position to 374
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 124.25, which was 0.5 higher than the previous day. The implied volatity was 32.86, the open interest changed by 10 which increased total open position to 371
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 127.05, which was 20.75 higher than the previous day. The implied volatity was 31.38, the open interest changed by 167 which increased total open position to 362
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 110.85, which was -17.25 lower than the previous day. The implied volatity was 30.21, the open interest changed by 28 which increased total open position to 192
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 127.1, which was 4.1 higher than the previous day. The implied volatity was 28.17, the open interest changed by 123 which increased total open position to 163
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 123, which was 19.95 higher than the previous day. The implied volatity was 25.61, the open interest changed by 0 which decreased total open position to 40
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 103.05, which was -36.95 lower than the previous day. The implied volatity was 18.95, the open interest changed by 0 which decreased total open position to 38
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 140, which was 0.35 higher than the previous day. The implied volatity was 33.15, the open interest changed by 0 which decreased total open position to 37
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 139.65, 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 17 Mar INFY was trading at 1590.05. The strike last trading price was 139.65, which was -7.35 lower than the previous day. The implied volatity was 33.23, the open interest changed by 0 which decreased total open position to 38
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 147, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 147, which was 55 higher than the previous day. The implied volatity was 35.76, the open interest changed by -2 which decreased total open position to 39
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 92, which was 25 higher than the previous day. The implied volatity was 32.05, the open interest changed by 5 which increased total open position to 40
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 67, which was 4 higher than the previous day. The implied volatity was 28.39, the open interest changed by 35 which increased total open position to 35
On 7 Mar INFY was trading at 1686.00. The strike last trading price was 63, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Mar INFY was trading at 1715.85. The strike last trading price was 63, which was 3.55 higher than the previous day. The implied volatity was 28.19, the open interest changed by 0 which decreased total open position to 30
On 5 Mar INFY was trading at 1711.50. The strike last trading price was 60, which was -11.85 lower than the previous day. The implied volatity was 25.90, the open interest changed by 3 which increased total open position to 30
On 4 Mar INFY was trading at 1688.30. The strike last trading price was 71.9, which was 14.55 higher than the previous day. The implied volatity was 26.06, the open interest changed by -1 which decreased total open position to 23
On 3 Mar INFY was trading at 1708.60. The strike last trading price was 57.35, which was -13.05 lower than the previous day. The implied volatity was 25.25, the open interest changed by 16 which increased total open position to 23
On 28 Feb INFY was trading at 1687.70. The strike last trading price was 67, which was 30.75 higher than the previous day. The implied volatity was 25.31, the open interest changed by 7 which increased total open position to 7
On 26 Feb INFY was trading at 1767.70. The strike last trading price was 36.25, which was 0 lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0
On 25 Feb INFY was trading at 1767.70. The strike last trading price was 36.25, which was 0 lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0
On 11 Feb INFY was trading at 1875.65. The strike last trading price was 36.25, which was 0 lower than the previous day. The implied volatity was 6.27, the open interest changed by 0 which decreased total open position to 0
On 10 Feb INFY was trading at 1880.30. The strike last trading price was 36.25, which was 0 lower than the previous day. The implied volatity was 6.45, the open interest changed by 0 which decreased total open position to 0
On 6 Feb INFY was trading at 1915.65. The strike last trading price was 36.25, which was 0 lower than the previous day. The implied volatity was 7.01, the open interest changed by 0 which decreased total open position to 0
On 4 Feb INFY was trading at 1898.80. The strike last trading price was 36.25, which was 0 lower than the previous day. The implied volatity was 6.01, the open interest changed by 0 which decreased total open position to 0
On 3 Feb INFY was trading at 1863.30. The strike last trading price was 36.25, which was 0 lower than the previous day. The implied volatity was 5.32, the open interest changed by 0 which decreased total open position to 0
On 1 Feb INFY was trading at 1851.35. The strike last trading price was 36.25, which was 0 lower than the previous day. The implied volatity was 5.25, the open interest changed by 0 which decreased total open position to 0
