INFY
Infosys Limited
Historical option data for INFY
08 Apr 2025 05:50 PM IST
| INFY 24APR2025 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.20
Theta: -0.33
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1428.80 | 1.65 | -0.05 | 50.54 | 332 | 0 | 778 | |||
| 7 Apr | 1396.75 | 1.9 | 0.55 | 53.31 | 361 | -37 | 777 | |||
| 4 Apr | 1451.65 | 1.35 | -0.55 | 39.82 | 488 | -76 | 817 | |||
| 3 Apr | 1496.50 | 1.8 | -1.9 | 35.63 | 649 | -29 | 900 | |||
| 2 Apr | 1550.15 | 3.8 | 0.5 | 32.69 | 308 | 19 | 931 | |||
| 1 Apr | 1526.50 | 3.35 | -2.45 | 33.65 | 1,034 | 7 | 917 | |||
| 28 Mar | 1570.65 | 5.9 | -3.85 | 29.97 | 1,357 | 139 | 910 | |||
| 27 Mar | 1603.55 | 9.75 | -0.45 | 28.64 | 877 | 5 | 770 | |||
| 26 Mar | 1599.45 | 10 | -5.25 | 29.18 | 660 | 102 | 764 | |||
| 25 Mar | 1628.45 | 14.95 | 4.75 | 29.79 | 985 | 129 | 662 | |||
| 24 Mar | 1592.75 | 10.05 | 0.75 | 28.85 | 447 | 60 | 534 | |||
| 21 Mar | 1592.55 | 9.35 | -3.75 | 26.57 | 515 | 6 | 478 | |||
| 20 Mar | 1615.55 | 12.65 | 2.7 | 27.02 | 479 | 36 | 472 | |||
| 19 Mar | 1586.55 | 10.35 | -1.95 | 27.39 | 356 | 133 | 436 | |||
| 18 Mar | 1609.35 | 12.55 | 1.6 | 26.20 | 119 | 26 | 301 | |||
| 17 Mar | 1590.05 | 11.05 | 0.4 | 27.01 | 98 | 60 | 272 | |||
| 13 Mar | 1579.85 | 10.7 | -2.05 | 26.54 | 176 | 62 | 214 | |||
| 12 Mar | 1590.85 | 12.65 | -16.85 | 26.31 | 355 | 125 | 151 | |||
| 11 Mar | 1661.60 | 30 | -17.55 | 25.08 | 32 | 12 | 25 | |||
| 10 Mar | 1701.45 | 47.55 | 10.95 | 26.75 | 11 | 6 | 13 | |||
| 7 Mar | 1686.00 | 36.6 | -12.4 | 23.84 | 6 | 1 | 7 | |||
| 6 Mar | 1715.85 | 49 | 0.95 | 24.00 | 2 | 0 | 6 | |||
| 5 Mar | 1711.50 | 48.05 | 2.5 | 24.20 | 4 | 0 | 2 | |||
| 4 Mar | 1688.30 | 45.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 1708.60 | 45.55 | 0 | 0.00 | 0 | 2 | 0 | |||
| 28 Feb | 1687.70 | 45.55 | -131.5 | 24.07 | 4 | 2 | 2 | |||
|
|
||||||||||
| 26 Feb | 1767.70 | 177.05 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1767.70 | 177.05 | 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 1760 expiring on 24APR2025
Delta for 1760 CE is 0.03
Historical price for 1760 CE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 50.54, the open interest changed by 0 which decreased total open position to 778
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 1.9, which was 0.55 higher than the previous day. The implied volatity was 53.31, the open interest changed by -37 which decreased total open position to 777
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was 39.82, the open interest changed by -76 which decreased total open position to 817
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 1.8, which was -1.9 lower than the previous day. The implied volatity was 35.63, the open interest changed by -29 which decreased total open position to 900
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 3.8, which was 0.5 higher than the previous day. The implied volatity was 32.69, the open interest changed by 19 which increased total open position to 931
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 3.35, which was -2.45 lower than the previous day. The implied volatity was 33.65, the open interest changed by 7 which increased total open position to 917
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 5.9, which was -3.85 lower than the previous day. The implied volatity was 29.97, the open interest changed by 139 which increased total open position to 910
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 9.75, which was -0.45 lower than the previous day. The implied volatity was 28.64, the open interest changed by 5 which increased total open position to 770
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 10, which was -5.25 lower than the previous day. The implied volatity was 29.18, the open interest changed by 102 which increased total open position to 764
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 14.95, which was 4.75 higher than the previous day. The implied volatity was 29.79, the open interest changed by 129 which increased total open position to 662
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 10.05, which was 0.75 higher than the previous day. The implied volatity was 28.85, the open interest changed by 60 which increased total open position to 534
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 9.35, which was -3.75 lower than the previous day. The implied volatity was 26.57, the open interest changed by 6 which increased total open position to 478
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 12.65, which was 2.7 higher than the previous day. The implied volatity was 27.02, the open interest changed by 36 which increased total open position to 472
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 10.35, which was -1.95 lower than the previous day. The implied volatity was 27.39, the open interest changed by 133 which increased total open position to 436
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 12.55, which was 1.6 higher than the previous day. The implied volatity was 26.20, the open interest changed by 26 which increased total open position to 301
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 11.05, which was 0.4 higher than the previous day. The implied volatity was 27.01, the open interest changed by 60 which increased total open position to 272
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 10.7, which was -2.05 lower than the previous day. The implied volatity was 26.54, the open interest changed by 62 which increased total open position to 214
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 12.65, which was -16.85 lower than the previous day. The implied volatity was 26.31, the open interest changed by 125 which increased total open position to 151
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 30, which was -17.55 lower than the previous day. The implied volatity was 25.08, the open interest changed by 12 which increased total open position to 25
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 47.55, which was 10.95 higher than the previous day. The implied volatity was 26.75, the open interest changed by 6 which increased total open position to 13
On 7 Mar INFY was trading at 1686.00. The strike last trading price was 36.6, which was -12.4 lower than the previous day. The implied volatity was 23.84, the open interest changed by 1 which increased total open position to 7
On 6 Mar INFY was trading at 1715.85. The strike last trading price was 49, which was 0.95 higher than the previous day. The implied volatity was 24.00, the open interest changed by 0 which decreased total open position to 6
On 5 Mar INFY was trading at 1711.50. The strike last trading price was 48.05, which was 2.5 higher than the previous day. The implied volatity was 24.20, the open interest changed by 0 which decreased total open position to 2
On 4 Mar INFY was trading at 1688.30. The strike last trading price was 45.55, 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 3 Mar INFY was trading at 1708.60. The strike last trading price was 45.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 28 Feb INFY was trading at 1687.70. The strike last trading price was 45.55, which was -131.5 lower than the previous day. The implied volatity was 24.07, the open interest changed by 2 which increased total open position to 2
On 26 Feb INFY was trading at 1767.70. The strike last trading price was 177.05, 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 25 Feb INFY was trading at 1767.70. The strike last trading price was 177.05, 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 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 1760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.32
Theta: -0.12
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1428.80 | 328 | 68.2 | 58.20 | 15 | 6 | 124 |
| 7 Apr | 1396.75 | 259.8 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1451.65 | 259.8 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 1496.50 | 259.8 | 51.45 | 45.03 | 1 | 0 | 118 |
| 2 Apr | 1550.15 | 208.35 | -7.5 | 40.59 | 3 | 0 | 118 |
| 1 Apr | 1526.50 | 215.85 | 28.8 | - | 9 | 4 | 118 |
| 28 Mar | 1570.65 | 187.7 | 32.5 | 34.44 | 29 | 13 | 114 |
| 27 Mar | 1603.55 | 154.75 | 6.75 | 31.75 | 56 | 46 | 99 |
| 26 Mar | 1599.45 | 148 | 11.75 | 16.66 | 11 | 6 | 53 |
| 25 Mar | 1628.45 | 140.3 | -30.7 | 29.02 | 38 | 19 | 43 |
| 24 Mar | 1592.75 | 171 | 10 | 36.80 | 8 | 7 | 23 |
| 21 Mar | 1592.55 | 161 | 17.75 | 29.42 | 3 | 1 | 14 |
| 20 Mar | 1615.55 | 143.25 | -20.05 | 24.15 | 12 | 9 | 13 |
| 19 Mar | 1586.55 | 163.3 | 2.3 | 26.73 | 2 | 1 | 3 |
| 18 Mar | 1609.35 | 161 | 81 | 35.70 | 3 | -2 | 1 |
| 17 Mar | 1590.05 | 80 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 1579.85 | 80 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1590.85 | 80 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1661.60 | 80 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1701.45 | 80 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1686.00 | 80 | 0 | 0.00 | 0 | 1 | 0 |
| 6 Mar | 1715.85 | 80 | 9 | 26.60 | 2 | 1 | 3 |
| 5 Mar | 1711.50 | 71 | 23.15 | 21.97 | 2 | 0 | 0 |
| 4 Mar | 1688.30 | 47.85 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1708.60 | 47.85 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1687.70 | 47.85 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1767.70 | 47.85 | 0 | 1.42 | 0 | 0 | 0 |
| 25 Feb | 1767.70 | 47.85 | 0 | 1.42 | 0 | 0 | 0 |
| 11 Feb | 1875.65 | 47.85 | 0 | 4.94 | 0 | 0 | 0 |
| 10 Feb | 1880.30 | 47.85 | 0 | 4.92 | 0 | 0 | 0 |
| 6 Feb | 1915.65 | 47.85 | 0 | 5.85 | 0 | 0 | 0 |
| 4 Feb | 1898.80 | 47.85 | 0 | 5.34 | 0 | 0 | 0 |
| 3 Feb | 1863.30 | 47.85 | 0 | 4.36 | 0 | 0 | 0 |
| 1 Feb | 1851.35 | 47.85 | 0 | 4.31 | 0 | 0 | 0 |
For Infosys Limited - strike price 1760 expiring on 24APR2025
Delta for 1760 PE is -0.95
Historical price for 1760 PE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 328, which was 68.2 higher than the previous day. The implied volatity was 58.20, the open interest changed by 6 which increased total open position to 124
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 259.8, 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 Apr INFY was trading at 1451.65. The strike last trading price was 259.8, 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 3 Apr INFY was trading at 1496.50. The strike last trading price was 259.8, which was 51.45 higher than the previous day. The implied volatity was 45.03, the open interest changed by 0 which decreased total open position to 118
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 208.35, which was -7.5 lower than the previous day. The implied volatity was 40.59, the open interest changed by 0 which decreased total open position to 118
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 215.85, which was 28.8 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 118
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 187.7, which was 32.5 higher than the previous day. The implied volatity was 34.44, the open interest changed by 13 which increased total open position to 114
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 154.75, which was 6.75 higher than the previous day. The implied volatity was 31.75, the open interest changed by 46 which increased total open position to 99
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 148, which was 11.75 higher than the previous day. The implied volatity was 16.66, the open interest changed by 6 which increased total open position to 53
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 140.3, which was -30.7 lower than the previous day. The implied volatity was 29.02, the open interest changed by 19 which increased total open position to 43
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 171, which was 10 higher than the previous day. The implied volatity was 36.80, the open interest changed by 7 which increased total open position to 23
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 161, which was 17.75 higher than the previous day. The implied volatity was 29.42, the open interest changed by 1 which increased total open position to 14
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 143.25, which was -20.05 lower than the previous day. The implied volatity was 24.15, the open interest changed by 9 which increased total open position to 13
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 163.3, which was 2.3 higher than the previous day. The implied volatity was 26.73, the open interest changed by 1 which increased total open position to 3
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 161, which was 81 higher than the previous day. The implied volatity was 35.70, the open interest changed by -2 which decreased total open position to 1
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 80, 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 80, 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 80, 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 80, 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 10 Mar INFY was trading at 1701.45. The strike last trading price was 80, 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 7 Mar INFY was trading at 1686.00. The strike last trading price was 80, 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 80, which was 9 higher than the previous day. The implied volatity was 26.60, the open interest changed by 1 which increased total open position to 3
On 5 Mar INFY was trading at 1711.50. The strike last trading price was 71, which was 23.15 higher than the previous day. The implied volatity was 21.97, 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 47.85, 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 47.85, 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 47.85, 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 26 Feb INFY was trading at 1767.70. The strike last trading price was 47.85, which was 0 lower than the previous day. The implied volatity was 1.42, 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 47.85, which was 0 lower than the previous day. The implied volatity was 1.42, 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 47.85, which was 0 lower than the previous day. The implied volatity was 4.94, 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 47.85, which was 0 lower than the previous day. The implied volatity was 4.92, 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 47.85, which was 0 lower than the previous day. The implied volatity was 5.85, 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 47.85, which was 0 lower than the previous day. The implied volatity was 5.34, 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 47.85, which was 0 lower than the previous day. The implied volatity was 4.36, 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 47.85, which was 0 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0
