INFY
Infosys Limited
Historical option data for INFY
08 Apr 2025 05:50 PM IST
| INFY 24APR2025 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.16
Theta: -0.27
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1428.80 | 1.25 | -0.2 | 50.37 | 102 | -14 | 605 | |||
|
|
||||||||||
| 7 Apr | 1396.75 | 1.45 | 0.3 | - | 241 | -26 | 621 | |||
| 4 Apr | 1451.65 | 1.05 | -0.4 | 40.24 | 216 | -62 | 651 | |||
| 3 Apr | 1496.50 | 1.4 | -1.4 | 36.13 | 662 | 53 | 715 | |||
| 2 Apr | 1550.15 | 2.75 | 0.2 | 32.82 | 453 | -63 | 661 | |||
| 1 Apr | 1526.50 | 2.65 | -1.9 | 34.18 | 681 | 3 | 736 | |||
| 28 Mar | 1570.65 | 4.6 | -2.95 | 30.32 | 656 | 186 | 733 | |||
| 27 Mar | 1603.55 | 7.45 | -0.6 | 28.73 | 263 | -14 | 546 | |||
| 26 Mar | 1599.45 | 7.7 | -4.4 | 29.25 | 448 | 23 | 562 | |||
| 25 Mar | 1628.45 | 11.85 | 3.9 | 29.88 | 540 | 25 | 538 | |||
| 24 Mar | 1592.75 | 8 | 0.75 | 29.15 | 446 | 13 | 512 | |||
| 21 Mar | 1592.55 | 7.4 | -2.85 | 26.89 | 215 | 4 | 495 | |||
| 20 Mar | 1615.55 | 10.15 | 2 | 27.31 | 289 | 51 | 490 | |||
| 19 Mar | 1586.55 | 8.5 | -0.65 | 27.87 | 165 | 67 | 440 | |||
| 18 Mar | 1609.35 | 9.35 | 0.6 | 25.88 | 52 | 21 | 374 | |||
| 17 Mar | 1590.05 | 8.85 | 0.25 | 27.25 | 119 | 60 | 345 | |||
| 13 Mar | 1579.85 | 8.95 | -1.05 | 27.07 | 189 | 131 | 284 | |||
| 12 Mar | 1590.85 | 10.55 | -25.45 | 26.78 | 192 | 149 | 153 | |||
| 11 Mar | 1661.60 | 36 | 0 | 0.00 | 0 | 4 | 0 | |||
| 10 Mar | 1701.45 | 36 | 5.35 | 25.07 | 5 | -2 | 0 | |||
| 7 Mar | 1686.00 | 30.65 | -14.9 | 24.03 | 2 | 0 | 2 | |||
| 6 Mar | 1715.85 | 45.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 1711.50 | 45.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 1688.30 | 45.55 | 0 | 0.00 | 0 | 2 | 0 | |||
| 3 Mar | 1708.60 | 45.55 | -34.55 | 24.97 | 2 | 0 | 0 | |||
| 28 Feb | 1687.70 | 80.1 | 0 | 2.47 | 0 | 0 | 0 | |||
For Infosys Limited - strike price 1780 expiring on 24APR2025
Delta for 1780 CE is 0.02
Historical price for 1780 CE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 1.25, which was -0.2 lower than the previous day. The implied volatity was 50.37, the open interest changed by -14 which decreased total open position to 605
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 1.45, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 621
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 1.05, which was -0.4 lower than the previous day. The implied volatity was 40.24, the open interest changed by -62 which decreased total open position to 651
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 1.4, which was -1.4 lower than the previous day. The implied volatity was 36.13, the open interest changed by 53 which increased total open position to 715
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 2.75, which was 0.2 higher than the previous day. The implied volatity was 32.82, the open interest changed by -63 which decreased total open position to 661
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 2.65, which was -1.9 lower than the previous day. The implied volatity was 34.18, the open interest changed by 3 which increased total open position to 736
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 4.6, which was -2.95 lower than the previous day. The implied volatity was 30.32, the open interest changed by 186 which increased total open position to 733
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 7.45, which was -0.6 lower than the previous day. The implied volatity was 28.73, the open interest changed by -14 which decreased total open position to 546
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 7.7, which was -4.4 lower than the previous day. The implied volatity was 29.25, the open interest changed by 23 which increased total open position to 562
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 11.85, which was 3.9 higher than the previous day. The implied volatity was 29.88, the open interest changed by 25 which increased total open position to 538
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 8, which was 0.75 higher than the previous day. The implied volatity was 29.15, the open interest changed by 13 which increased total open position to 512
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 7.4, which was -2.85 lower than the previous day. The implied volatity was 26.89, the open interest changed by 4 which increased total open position to 495
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 10.15, which was 2 higher than the previous day. The implied volatity was 27.31, the open interest changed by 51 which increased total open position to 490
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 8.5, which was -0.65 lower than the previous day. The implied volatity was 27.87, the open interest changed by 67 which increased total open position to 440
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 9.35, which was 0.6 higher than the previous day. The implied volatity was 25.88, the open interest changed by 21 which increased total open position to 374
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 8.85, which was 0.25 higher than the previous day. The implied volatity was 27.25, the open interest changed by 60 which increased total open position to 345
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 8.95, which was -1.05 lower than the previous day. The implied volatity was 27.07, the open interest changed by 131 which increased total open position to 284
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 10.55, which was -25.45 lower than the previous day. The implied volatity was 26.78, the open interest changed by 149 which increased total open position to 153
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 36, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 36, which was 5.35 higher than the previous day. The implied volatity was 25.07, the open interest changed by -2 which decreased total open position to 0
On 7 Mar INFY was trading at 1686.00. The strike last trading price was 30.65, which was -14.9 lower than the previous day. The implied volatity was 24.03, the open interest changed by 0 which decreased total open position to 2
On 6 Mar INFY was trading at 1715.85. 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 5 Mar INFY was trading at 1711.50. 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 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 2 which increased total open position to 0
On 3 Mar INFY was trading at 1708.60. The strike last trading price was 45.55, which was -34.55 lower than the previous day. The implied volatity was 24.97, 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 80.1, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
| INFY 24APR2025 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1428.80 | 341 | -61.65 | - | 12 | 1 | 10 |
| 7 Apr | 1396.75 | 402.65 | 82.65 | - | 2 | 0 | 10 |
| 4 Apr | 1451.65 | 320 | 142 | 55.03 | 1 | 0 | 11 |
| 3 Apr | 1496.50 | 178 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 1550.15 | 178 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 1526.50 | 178 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 1570.65 | 178 | 3.45 | - | 1 | 0 | 10 |
| 27 Mar | 1603.55 | 174.55 | 11.55 | 34.35 | 8 | 5 | 11 |
| 26 Mar | 1599.45 | 163 | 15 | - | 2 | 1 | 5 |
| 25 Mar | 1628.45 | 148 | -29 | 18.26 | 2 | 0 | 3 |
| 24 Mar | 1592.75 | 177 | 100.7 | 26.92 | 3 | 2 | 2 |
| 21 Mar | 1592.55 | 76.3 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1615.55 | 76.3 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1586.55 | 76.3 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1609.35 | 76.3 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1590.05 | 76.3 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1579.85 | 76.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1590.85 | 76.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1661.60 | 76.3 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1701.45 | 76.3 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1686.00 | 76.3 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1715.85 | 76.3 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1711.50 | 76.3 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1688.30 | 76.3 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1708.60 | 76.3 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1687.70 | 76.3 | 0 | - | 0 | 0 | 0 |
For Infosys Limited - strike price 1780 expiring on 24APR2025
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 341, which was -61.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 402.65, which was 82.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 320, which was 142 higher than the previous day. The implied volatity was 55.03, the open interest changed by 0 which decreased total open position to 11
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 178, 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 2 Apr INFY was trading at 1550.15. The strike last trading price was 178, 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 1 Apr INFY was trading at 1526.50. The strike last trading price was 178, 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 178, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 174.55, which was 11.55 higher than the previous day. The implied volatity was 34.35, the open interest changed by 5 which increased total open position to 11
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 163, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 148, which was -29 lower than the previous day. The implied volatity was 18.26, the open interest changed by 0 which decreased total open position to 3
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 177, which was 100.7 higher than the previous day. The implied volatity was 26.92, the open interest changed by 2 which increased total open position to 2
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 76.3, 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 20 Mar INFY was trading at 1615.55. The strike last trading price was 76.3, 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 19 Mar INFY was trading at 1586.55. The strike last trading price was 76.3, 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 18 Mar INFY was trading at 1609.35. The strike last trading price was 76.3, 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 17 Mar INFY was trading at 1590.05. The strike last trading price was 76.3, 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 13 Mar INFY was trading at 1579.85. The strike last trading price was 76.3, 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 12 Mar INFY was trading at 1590.85. The strike last trading price was 76.3, 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 Mar INFY was trading at 1661.60. The strike last trading price was 76.3, 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 Mar INFY was trading at 1701.45. The strike last trading price was 76.3, 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 76.3, 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 76.3, 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 76.3, 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 76.3, 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 76.3, 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 76.3, 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
