INFY
Infosys Limited
Historical option data for INFY
08 Apr 2025 05:50 PM IST
| INFY 24APR2025 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.22
Theta: -0.35
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1428.80 | 1.85 | -0.1 | 48.96 | 390 | 68 | 740 | |||
| 7 Apr | 1396.75 | 2.1 | 0.6 | 51.93 | 1,122 | -369 | 676 | |||
| 4 Apr | 1451.65 | 1.45 | -0.85 | 38.21 | 805 | -113 | 1,048 | |||
| 3 Apr | 1496.50 | 2.25 | -2.6 | 34.92 | 1,096 | 203 | 1,168 | |||
| 2 Apr | 1550.15 | 4.85 | 0.75 | 32.14 | 496 | 3 | 966 | |||
| 1 Apr | 1526.50 | 4.2 | -3.3 | 33.07 | 1,075 | 181 | 982 | |||
| 28 Mar | 1570.65 | 7.6 | -5 | 29.67 | 1,713 | 114 | 801 | |||
| 27 Mar | 1603.55 | 12.65 | -0.4 | 28.56 | 756 | 48 | 687 | |||
| 26 Mar | 1599.45 | 12.65 | -6.25 | 28.92 | 921 | 154 | 640 | |||
| 25 Mar | 1628.45 | 18.55 | 5.6 | 29.58 | 1,153 | -17 | 488 | |||
| 24 Mar | 1592.75 | 12.85 | 0.95 | 28.76 | 642 | 126 | 504 | |||
| 21 Mar | 1592.55 | 12.1 | -4.25 | 26.50 | 524 | 89 | 379 | |||
| 20 Mar | 1615.55 | 15.85 | 3.45 | 26.82 | 436 | 31 | 290 | |||
| 19 Mar | 1586.55 | 12.55 | -3.45 | 26.84 | 390 | 179 | 258 | |||
| 18 Mar | 1609.35 | 16 | 2.85 | 26.19 | 19 | 3 | 79 | |||
| 17 Mar | 1590.05 | 13.15 | 0.05 | 26.39 | 4 | -1 | 76 | |||
| 13 Mar | 1579.85 | 13 | -2.05 | 26.14 | 22 | 8 | 79 | |||
| 12 Mar | 1590.85 | 15.05 | -18.9 | 25.76 | 95 | 34 | 70 | |||
|
|
||||||||||
| 11 Mar | 1661.60 | 33.95 | -21.05 | 23.98 | 1 | 0 | 37 | |||
| 10 Mar | 1701.45 | 55 | 10 | 26.30 | 14 | 2 | 38 | |||
| 7 Mar | 1686.00 | 45 | -11.55 | 24.29 | 37 | 19 | 36 | |||
| 6 Mar | 1715.85 | 56.15 | -0.95 | 23.36 | 12 | 0 | 17 | |||
| 5 Mar | 1711.50 | 57.1 | 11.45 | 24.40 | 12 | 2 | 16 | |||
| 4 Mar | 1688.30 | 46.8 | -7.2 | 24.24 | 6 | 2 | 13 | |||
| 3 Mar | 1708.60 | 54 | 5.5 | 21.78 | 12 | 8 | 11 | |||
| 28 Feb | 1687.70 | 48.5 | -52.4 | 22.14 | 3 | 1 | 1 | |||
For Infosys Limited - strike price 1740 expiring on 24APR2025
Delta for 1740 CE is 0.03
Historical price for 1740 CE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 1.85, which was -0.1 lower than the previous day. The implied volatity was 48.96, the open interest changed by 68 which increased total open position to 740
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 2.1, which was 0.6 higher than the previous day. The implied volatity was 51.93, the open interest changed by -369 which decreased total open position to 676
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 1.45, which was -0.85 lower than the previous day. The implied volatity was 38.21, the open interest changed by -113 which decreased total open position to 1048
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 2.25, which was -2.6 lower than the previous day. The implied volatity was 34.92, the open interest changed by 203 which increased total open position to 1168
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 4.85, which was 0.75 higher than the previous day. The implied volatity was 32.14, the open interest changed by 3 which increased total open position to 966
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 4.2, which was -3.3 lower than the previous day. The implied volatity was 33.07, the open interest changed by 181 which increased total open position to 982
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 7.6, which was -5 lower than the previous day. The implied volatity was 29.67, the open interest changed by 114 which increased total open position to 801
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 12.65, which was -0.4 lower than the previous day. The implied volatity was 28.56, the open interest changed by 48 which increased total open position to 687
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 12.65, which was -6.25 lower than the previous day. The implied volatity was 28.92, the open interest changed by 154 which increased total open position to 640
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 18.55, which was 5.6 higher than the previous day. The implied volatity was 29.58, the open interest changed by -17 which decreased total open position to 488
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 12.85, which was 0.95 higher than the previous day. The implied volatity was 28.76, the open interest changed by 126 which increased total open position to 504
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 12.1, which was -4.25 lower than the previous day. The implied volatity was 26.50, the open interest changed by 89 which increased total open position to 379
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 15.85, which was 3.45 higher than the previous day. The implied volatity was 26.82, the open interest changed by 31 which increased total open position to 290
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 12.55, which was -3.45 lower than the previous day. The implied volatity was 26.84, the open interest changed by 179 which increased total open position to 258
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 16, which was 2.85 higher than the previous day. The implied volatity was 26.19, the open interest changed by 3 which increased total open position to 79
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 13.15, which was 0.05 higher than the previous day. The implied volatity was 26.39, the open interest changed by -1 which decreased total open position to 76
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 13, which was -2.05 lower than the previous day. The implied volatity was 26.14, the open interest changed by 8 which increased total open position to 79
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 15.05, which was -18.9 lower than the previous day. The implied volatity was 25.76, the open interest changed by 34 which increased total open position to 70
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 33.95, which was -21.05 lower than the previous day. The implied volatity was 23.98, the open interest changed by 0 which decreased total open position to 37
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 55, which was 10 higher than the previous day. The implied volatity was 26.30, the open interest changed by 2 which increased total open position to 38
On 7 Mar INFY was trading at 1686.00. The strike last trading price was 45, which was -11.55 lower than the previous day. The implied volatity was 24.29, the open interest changed by 19 which increased total open position to 36
On 6 Mar INFY was trading at 1715.85. The strike last trading price was 56.15, which was -0.95 lower than the previous day. The implied volatity was 23.36, the open interest changed by 0 which decreased total open position to 17
On 5 Mar INFY was trading at 1711.50. The strike last trading price was 57.1, which was 11.45 higher than the previous day. The implied volatity was 24.40, the open interest changed by 2 which increased total open position to 16
On 4 Mar INFY was trading at 1688.30. The strike last trading price was 46.8, which was -7.2 lower than the previous day. The implied volatity was 24.24, the open interest changed by 2 which increased total open position to 13
On 3 Mar INFY was trading at 1708.60. The strike last trading price was 54, which was 5.5 higher than the previous day. The implied volatity was 21.78, the open interest changed by 8 which increased total open position to 11
On 28 Feb INFY was trading at 1687.70. The strike last trading price was 48.5, which was -52.4 lower than the previous day. The implied volatity was 22.14, the open interest changed by 1 which increased total open position to 1
| INFY 24APR2025 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0.19
Theta: 0.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1428.80 | 305.8 | -41.35 | 46.81 | 14 | -2 | 347 |
| 7 Apr | 1396.75 | 347.15 | 75.15 | - | 4 | -2 | 347 |
| 4 Apr | 1451.65 | 272 | 82.6 | - | 5 | -3 | 351 |
| 3 Apr | 1496.50 | 189.05 | -0.35 | 0.00 | 0 | -3 | 0 |
| 2 Apr | 1550.15 | 189.05 | -17.25 | 38.60 | 8 | -3 | 354 |
| 1 Apr | 1526.50 | 205.8 | 36.6 | 37.41 | 26 | 2 | 356 |
| 28 Mar | 1570.65 | 168.55 | 22.1 | 32.63 | 41 | -19 | 354 |
| 27 Mar | 1603.55 | 146.45 | 6.15 | 37.65 | 90 | 76 | 372 |
| 26 Mar | 1599.45 | 142.8 | 22.7 | 31.28 | 83 | 18 | 296 |
| 25 Mar | 1628.45 | 126.05 | -22.45 | 30.27 | 296 | 244 | 279 |
| 24 Mar | 1592.75 | 148.5 | 24.5 | 32.10 | 13 | 5 | 34 |
| 21 Mar | 1592.55 | 124 | 0 | 0.00 | 0 | 10 | 0 |
| 20 Mar | 1615.55 | 124 | -23 | 22.28 | 10 | 8 | 27 |
| 19 Mar | 1586.55 | 147 | 3 | 27.32 | 15 | 9 | 14 |
| 18 Mar | 1609.35 | 144 | -14 | 34.59 | 2 | -1 | 5 |
| 17 Mar | 1590.05 | 158 | 90.85 | 34.61 | 1 | 0 | 6 |
| 13 Mar | 1579.85 | 67.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1590.85 | 67.15 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1661.60 | 67.15 | 0 | 0.00 | 0 | 6 | 0 |
| 10 Mar | 1701.45 | 67.15 | -13.85 | 24.56 | 6 | -1 | 0 |
| 7 Mar | 1686.00 | 81 | 12 | 25.84 | 1 | 0 | 1 |
| 6 Mar | 1715.85 | 69 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 1711.50 | 69 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 1688.30 | 69 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Mar | 1708.60 | 69 | 11.4 | 26.04 | 1 | 0 | 0 |
| 28 Feb | 1687.70 | 57.6 | 0 | - | 0 | 0 | 0 |
For Infosys Limited - strike price 1740 expiring on 24APR2025
Delta for 1740 PE is -0.97
Historical price for 1740 PE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 305.8, which was -41.35 lower than the previous day. The implied volatity was 46.81, the open interest changed by -2 which decreased total open position to 347
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 347.15, which was 75.15 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 347
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 272, which was 82.6 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 351
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 189.05, which was -0.35 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 2 Apr INFY was trading at 1550.15. The strike last trading price was 189.05, which was -17.25 lower than the previous day. The implied volatity was 38.60, the open interest changed by -3 which decreased total open position to 354
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 205.8, which was 36.6 higher than the previous day. The implied volatity was 37.41, the open interest changed by 2 which increased total open position to 356
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 168.55, which was 22.1 higher than the previous day. The implied volatity was 32.63, the open interest changed by -19 which decreased total open position to 354
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 146.45, which was 6.15 higher than the previous day. The implied volatity was 37.65, the open interest changed by 76 which increased total open position to 372
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 142.8, which was 22.7 higher than the previous day. The implied volatity was 31.28, the open interest changed by 18 which increased total open position to 296
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 126.05, which was -22.45 lower than the previous day. The implied volatity was 30.27, the open interest changed by 244 which increased total open position to 279
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 148.5, which was 24.5 higher than the previous day. The implied volatity was 32.10, the open interest changed by 5 which increased total open position to 34
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 124, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 124, which was -23 lower than the previous day. The implied volatity was 22.28, the open interest changed by 8 which increased total open position to 27
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 147, which was 3 higher than the previous day. The implied volatity was 27.32, the open interest changed by 9 which increased total open position to 14
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 144, which was -14 lower than the previous day. The implied volatity was 34.59, the open interest changed by -1 which decreased total open position to 5
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 158, which was 90.85 higher than the previous day. The implied volatity was 34.61, the open interest changed by 0 which decreased total open position to 6
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 67.15, 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 67.15, 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 11 Mar INFY was trading at 1661.60. The strike last trading price was 67.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 67.15, which was -13.85 lower than the previous day. The implied volatity was 24.56, the open interest changed by -1 which decreased total open position to 0
On 7 Mar INFY was trading at 1686.00. The strike last trading price was 81, which was 12 higher than the previous day. The implied volatity was 25.84, 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 69, 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 5 Mar INFY was trading at 1711.50. The strike last trading price was 69, 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 4 Mar INFY was trading at 1688.30. The strike last trading price was 69, 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 3 Mar INFY was trading at 1708.60. The strike last trading price was 69, which was 11.4 higher than the previous day. The implied volatity was 26.04, 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 57.6, 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
