INFY
Infosys Limited
Historical option data for INFY
24 Apr 2026 01:39 PM IST
| INFY 28-Apr-2026 (4d) 1800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.07
Gamma: 0.00002
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1162.90 | 0.05 | -0.2 | 123.48 | 44 | -4 | 98 | |||||||||
| 23 Apr | 1240.60 | 0.25 | 0.15 | 117.51 | 20 | -15 | 106 | |||||||||
| 22 Apr | 1268.60 | 0.1 | -0.04999999999999999 | 90.52 | 22 | -6 | 132 | |||||||||
| 21 Apr | 1313.20 | 0.15 | -0.05000000000000002 | 80.74 | 30 | -6 | 138 | |||||||||
| 20 Apr | 1312.60 | 0.2 | 0 | 76.1 | 3 | 0 | 145 | |||||||||
| 17 Apr | 1318.70 | 0.2 | 0.05000000000000002 | 65.36 | 2 | -1 | 146 | |||||||||
| 16 Apr | 1319.20 | 0.15 | -0.05000000000000002 | 61.76 | 14 | -6 | 148 | |||||||||
| 15 Apr | 1305.30 | 0.2 | -0.04999999999999999 | 61.91 | 13 | -8 | 155 | |||||||||
| 13 Apr | 1276.80 | 0.25 | 0 | 63.44 | 96 | -69 | 173 | |||||||||
| 10 Apr | 1292.50 | 0.25 | -0.15000000000000002 | 55.52 | 154 | 7 | 245 | |||||||||
| 9 Apr | 1331.60 | 0.4 | -0.05 | - | 154 | 25 | 238 | |||||||||
| 8 Apr | 1346.20 | 0.45 | 0.05 | 50.1 | 97 | -38 | 211 | |||||||||
| 7 Apr | 1339.40 | 0.35 | -3.35 | 48.12 | 286 | -110 | 249 | |||||||||
| 6 Apr | 1306.20 | 0.45 | 0.05 | 48.16 | 392 | 132 | 359 | |||||||||
| 2 Apr | 1300.80 | 0.4 | 0.1 | 48.18 | 59 | -24 | 236 | |||||||||
| 1 Apr | 1275.70 | 0.3 | -0.15 | 47.56 | 214 | 64 | 260 | |||||||||
| 30 Mar | 1250.60 | 0.4 | -0.45 | - | 104 | -19 | 197 | |||||||||
| 27 Mar | 1269.70 | 0.85 | -0.05 | 50.48 | 98 | 3 | 215 | |||||||||
| 25 Mar | 1279.10 | 0.9 | 0 | 48.15 | 53 | 0 | 218 | |||||||||
| 24 Mar | 1278.30 | 0.9 | -0.3 | 47.4 | 7 | -1 | 218 | |||||||||
| 23 Mar | 1256.80 | 1.2 | 0.3 | 51.09 | 3 | -1 | 220 | |||||||||
| 20 Mar | 1255.90 | 0.9 | -0.35 | 46.71 | 5 | 3 | 222 | |||||||||
| 19 Mar | 1220.80 | 1.25 | 0.25 | 51.47 | 4 | 1 | 218 | |||||||||
| 18 Mar | 1267.10 | 0.95 | -0.05 | - | 20 | 9 | 215 | |||||||||
| 17 Mar | 1232.90 | 0.95 | -0.05 | 47.52 | 20 | 7 | 215 | |||||||||
| 16 Mar | 1249.80 | 1 | -0.35 | 46.21 | 2 | -1 | 208 | |||||||||
| 13 Mar | 1248.30 | 1.35 | 0.15 | 45.99 | 53 | 8 | 209 | |||||||||
| 12 Mar | 1265.80 | 1.2 | -0.1 | 43.34 | 23 | 5 | 200 | |||||||||
| 11 Mar | 1276.30 | 1.4 | -0.05 | 42.91 | 29 | 13 | 194 | |||||||||
| 10 Mar | 1295.60 | 1.4 | -0.2 | 40.63 | 17 | 14 | 181 | |||||||||
| 9 Mar | 1315.00 | 1.6 | -0.4 | 39.36 | 12 | -6 | 167 | |||||||||
| 6 Mar | 1308.40 | 2 | 0.2 | 39.83 | 19 | 2 | 167 | |||||||||
| 5 Mar | 1305.80 | 1.8 | -0.2 | 39.27 | 8 | 1 | 167 | |||||||||
| 4 Mar | 1307.40 | 2 | 0.1 | 39.39 | 15 | 3 | 166 | |||||||||
| 2 Mar | 1288.90 | 1.9 | -0.15 | 39.85 | 26 | 7 | 162 | |||||||||
| 27 Feb | 1300.10 | 2.05 | 0.3 | 38.48 | 93 | 17 | 155 | |||||||||
| 26 Feb | 1289.10 | 1.75 | -0.35 | 37.87 | 84 | 17 | 132 | |||||||||
| 25 Feb | 1290.10 | 2 | -0.8 | 38.29 | 35 | 15 | 113 | |||||||||
| 24 Feb | 1275.50 | 2.7 | -1.05 | 40.67 | 43 | 19 | 98 | |||||||||
| 23 Feb | 1327.50 | 3.75 | -0.95 | 38.55 | 12 | 6 | 78 | |||||||||
| 20 Feb | 1353.20 | 4.7 | -1.2 | 37.1 | 7 | -1 | 72 | |||||||||
| 19 Feb | 1370.50 | 5.9 | -0.05 | 37.35 | 3 | 1 | 73 | |||||||||
| 18 Feb | 1373.70 | 6.3 | -0.35 | 37.09 | 25 | 3 | 71 | |||||||||
| 17 Feb | 1391.20 | 6.55 | 1.25 | 35.44 | 46 | 30 | 63 | |||||||||
| 16 Feb | 1365.60 | 5.3 | 0.2 | 35.43 | 14 | 5 | 33 | |||||||||
| 13 Feb | 1369.10 | 5.1 | -1.9 | 34.54 | 13 | 5 | 27 | |||||||||
| 12 Feb | 1386.00 | 7 | -3 | 35.2 | 7 | 2 | 21 | |||||||||
| 11 Feb | 1471.90 | 10 | -1 | - | 0 | 0 | 19 | |||||||||
| 10 Feb | 1497.80 | 10 | -1 | 28.07 | 11 | 7 | 18 | |||||||||
| 9 Feb | 1497.20 | 11 | 1.1 | 28.38 | 3 | 2 | 10 | |||||||||
| 6 Feb | 1507.10 | 9.9 | -3.1 | 26.27 | 6 | 2 | 8 | |||||||||
| 5 Feb | 1520.20 | 13 | -1.25 | 26.94 | 3 | 1 | 6 | |||||||||
| 4 Feb | 1535.80 | 13.05 | -16.95 | 25.6 | 4 | 2 | 4 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 1656.00 | 30 | 10 | 20.65 | 1 | 0 | 1 | |||||||||
| 2 Feb | 1629.40 | 20 | -39.8 | 19.99 | 1 | 0 | 0 | |||||||||
| 1 Feb | 1654.50 | 59.8 | 0 | 3.69 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1641.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1659.50 | 59.8 | 0 | 3.38 | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1800 expiring on 28APR2026
Delta for 1800 CE is 0
Historical price for 1800 CE is as follows
On 24 Apr INFY was trading at 1162.90. The strike last trading price was 0.05, which was -0.2 lower than the previous day. The implied volatity was 123.48, the open interest changed by -4 which decreased total open position to 98
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 0.25, which was 0.15 higher than the previous day. The implied volatity was 117.51, the open interest changed by -15 which decreased total open position to 106
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 90.52, the open interest changed by -6 which decreased total open position to 132
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 80.74, the open interest changed by -6 which decreased total open position to 138
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 76.1, the open interest changed by 0 which decreased total open position to 145
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 0.2, which was 0.05000000000000002 higher than the previous day. The implied volatity was 65.36, the open interest changed by -1 which decreased total open position to 146
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 61.76, the open interest changed by -6 which decreased total open position to 148
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 61.91, the open interest changed by -8 which decreased total open position to 155
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 63.44, the open interest changed by -69 which decreased total open position to 173
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 0.25, which was -0.15000000000000002 lower than the previous day. The implied volatity was 55.52, the open interest changed by 7 which increased total open position to 245
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 238
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 50.1, the open interest changed by -38 which decreased total open position to 211
On 7 Apr INFY was trading at 1339.40. The strike last trading price was 0.35, which was -3.35 lower than the previous day. The implied volatity was 48.12, the open interest changed by -110 which decreased total open position to 249
On 6 Apr INFY was trading at 1306.20. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 48.16, the open interest changed by 132 which increased total open position to 359
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 48.18, the open interest changed by -24 which decreased total open position to 236
On 1 Apr INFY was trading at 1275.70. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 47.56, the open interest changed by 64 which increased total open position to 260
On 30 Mar INFY was trading at 1250.60. The strike last trading price was 0.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 197
On 27 Mar INFY was trading at 1269.70. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 50.48, the open interest changed by 3 which increased total open position to 215
On 25 Mar INFY was trading at 1279.10. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 48.15, the open interest changed by 0 which decreased total open position to 218
On 24 Mar INFY was trading at 1278.30. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was 47.4, the open interest changed by -1 which decreased total open position to 218
On 23 Mar INFY was trading at 1256.80. The strike last trading price was 1.2, which was 0.3 higher than the previous day. The implied volatity was 51.09, the open interest changed by -1 which decreased total open position to 220
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 46.71, the open interest changed by 3 which increased total open position to 222
On 19 Mar INFY was trading at 1220.80. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was 51.47, the open interest changed by 1 which increased total open position to 218
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 215
On 17 Mar INFY was trading at 1232.90. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 47.52, the open interest changed by 7 which increased total open position to 215
On 16 Mar INFY was trading at 1249.80. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 46.21, the open interest changed by -1 which decreased total open position to 208
On 13 Mar INFY was trading at 1248.30. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 45.99, the open interest changed by 8 which increased total open position to 209
On 12 Mar INFY was trading at 1265.80. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 43.34, the open interest changed by 5 which increased total open position to 200
On 11 Mar INFY was trading at 1276.30. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 42.91, the open interest changed by 13 which increased total open position to 194
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 1.4, which was -0.2 lower than the previous day. The implied volatity was 40.63, the open interest changed by 14 which increased total open position to 181
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was 39.36, the open interest changed by -6 which decreased total open position to 167
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 2, which was 0.2 higher than the previous day. The implied volatity was 39.83, the open interest changed by 2 which increased total open position to 167
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was 39.27, the open interest changed by 1 which increased total open position to 167
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 2, which was 0.1 higher than the previous day. The implied volatity was 39.39, the open interest changed by 3 which increased total open position to 166
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was 39.85, the open interest changed by 7 which increased total open position to 162
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 2.05, which was 0.3 higher than the previous day. The implied volatity was 38.48, the open interest changed by 17 which increased total open position to 155
On 26 Feb INFY was trading at 1289.10. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was 37.87, the open interest changed by 17 which increased total open position to 132
On 25 Feb INFY was trading at 1290.10. The strike last trading price was 2, which was -0.8 lower than the previous day. The implied volatity was 38.29, the open interest changed by 15 which increased total open position to 113
On 24 Feb INFY was trading at 1275.50. The strike last trading price was 2.7, which was -1.05 lower than the previous day. The implied volatity was 40.67, the open interest changed by 19 which increased total open position to 98
On 23 Feb INFY was trading at 1327.50. The strike last trading price was 3.75, which was -0.95 lower than the previous day. The implied volatity was 38.55, the open interest changed by 6 which increased total open position to 78
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 4.7, which was -1.2 lower than the previous day. The implied volatity was 37.1, the open interest changed by -1 which decreased total open position to 72
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 5.9, which was -0.05 lower than the previous day. The implied volatity was 37.35, the open interest changed by 1 which increased total open position to 73
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 6.3, which was -0.35 lower than the previous day. The implied volatity was 37.09, the open interest changed by 3 which increased total open position to 71
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 6.55, which was 1.25 higher than the previous day. The implied volatity was 35.44, the open interest changed by 30 which increased total open position to 63
On 16 Feb INFY was trading at 1365.60. The strike last trading price was 5.3, which was 0.2 higher than the previous day. The implied volatity was 35.43, the open interest changed by 5 which increased total open position to 33
On 13 Feb INFY was trading at 1369.10. The strike last trading price was 5.1, which was -1.9 lower than the previous day. The implied volatity was 34.54, the open interest changed by 5 which increased total open position to 27
On 12 Feb INFY was trading at 1386.00. The strike last trading price was 7, which was -3 lower than the previous day. The implied volatity was 35.2, the open interest changed by 2 which increased total open position to 21
On 11 Feb INFY was trading at 1471.90. The strike last trading price was 10, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 10 Feb INFY was trading at 1497.80. The strike last trading price was 10, which was -1 lower than the previous day. The implied volatity was 28.07, the open interest changed by 7 which increased total open position to 18
On 9 Feb INFY was trading at 1497.20. The strike last trading price was 11, which was 1.1 higher than the previous day. The implied volatity was 28.38, the open interest changed by 2 which increased total open position to 10
On 6 Feb INFY was trading at 1507.10. The strike last trading price was 9.9, which was -3.1 lower than the previous day. The implied volatity was 26.27, the open interest changed by 2 which increased total open position to 8
On 5 Feb INFY was trading at 1520.20. The strike last trading price was 13, which was -1.25 lower than the previous day. The implied volatity was 26.94, the open interest changed by 1 which increased total open position to 6
On 4 Feb INFY was trading at 1535.80. The strike last trading price was 13.05, which was -16.95 lower than the previous day. The implied volatity was 25.6, the open interest changed by 2 which increased total open position to 4
On 3 Feb INFY was trading at 1656.00. The strike last trading price was 30, which was 10 higher than the previous day. The implied volatity was 20.65, the open interest changed by 0 which decreased total open position to 1
On 2 Feb INFY was trading at 1629.40. The strike last trading price was 20, which was -39.8 lower than the previous day. The implied volatity was 19.99, the open interest changed by 0 which decreased total open position to 0
On 1 Feb INFY was trading at 1654.50. The strike last trading price was 59.8, which was 0 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 0
On 30 Jan INFY was trading at 1641.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan INFY was trading at 1659.50. The strike last trading price was 59.8, which was 0 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0
| INFY 28-Apr-2026 (4d) 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: -0.07
Gamma: 0.00002
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1162.90 | 633 | 72.54999999999995 | 127.21 | 39 | -38 | 109 |
| 23 Apr | 1240.60 | 560.45 | 33.200000000000045 | 149.85 | 20 | -19 | 148 |
| 22 Apr | 1268.60 | 527.5 | 41.5 | 91.35 | 5 | -3 | 168 |
| 21 Apr | 1313.20 | 486 | 6 | 123.34 | 1 | 0 | 172 |
| 20 Apr | 1312.60 | 480 | 480 | - | 0 | 0 | 172 |
| 17 Apr | 1318.70 | 480 | 480 | - | 0 | 0 | 172 |
| 16 Apr | 1319.20 | 480 | 480 | - | 0 | 0 | 172 |
| 15 Apr | 1305.30 | 480 | 480 | - | 0 | 0 | 172 |
| 13 Apr | 1276.80 | 480 | 480 | - | 0 | 0 | 172 |
| 10 Apr | 1292.50 | 480 | 480 | - | 0 | 0 | 172 |
| 9 Apr | 1331.60 | 480 | 27.4 | - | 1 | 0 | 171 |
| 8 Apr | 1346.20 | 454 | -7.55 | 73.92 | 12 | -1 | 170 |
| 7 Apr | 1339.40 | 461.25 | -34.7 | - | 9 | 6 | 172 |
| 6 Apr | 1306.20 | 495.95 | -12.05 | - | 2 | 1 | 166 |
| 2 Apr | 1300.80 | 508 | -18.55 | - | 10 | 1 | 164 |
| 1 Apr | 1275.70 | 526.55 | -16.45 | - | 2 | 0 | 165 |
| 30 Mar | 1250.60 | 543 | 5 | - | 24 | 18 | 163 |
| 27 Mar | 1269.70 | 538 | 13 | - | 69 | 68 | 144 |
| 25 Mar | 1279.10 | 525 | 1 | - | 72 | 70 | 74 |
| 24 Mar | 1278.30 | 524 | 104 | - | 3 | 2 | 3 |
| 23 Mar | 1256.80 | 420 | 270.45 | - | 0 | 0 | 1 |
| 20 Mar | 1255.90 | 420 | 270.45 | - | 0 | 0 | 0 |
| 19 Mar | 1220.80 | 420 | 270.45 | - | 0 | 0 | 1 |
| 18 Mar | 1267.10 | 420 | 270.45 | - | 0 | 0 | 1 |
| 17 Mar | 1232.90 | 420 | 270.45 | - | 0 | 0 | 1 |
| 16 Mar | 1249.80 | 420 | 270.45 | - | 0 | 0 | 0 |
| 13 Mar | 1248.30 | 420 | 270.45 | - | 0 | 0 | 0 |
| 12 Mar | 1265.80 | 420 | 270.45 | - | 0 | 0 | 0 |
| 11 Mar | 1276.30 | 420 | 270.45 | - | 0 | 0 | 1 |
| 10 Mar | 1295.60 | 420 | 270.45 | - | 0 | 0 | 1 |
| 9 Mar | 1315.00 | 420 | 270.45 | - | 0 | 0 | 1 |
| 6 Mar | 1308.40 | 420 | 270.45 | - | 0 | 0 | 1 |
| 5 Mar | 1305.80 | 420 | 270.45 | - | 0 | 0 | 1 |
| 4 Mar | 1307.40 | 420 | 270.45 | - | 0 | 0 | 1 |
| 2 Mar | 1288.90 | 420 | 270.45 | - | 0 | 0 | 0 |
| 27 Feb | 1300.10 | 420 | 270.45 | - | 0 | 0 | 1 |
| 26 Feb | 1289.10 | 420 | 270.45 | - | 0 | 0 | 1 |
| 25 Feb | 1290.10 | 420 | 270.45 | - | 0 | 0 | 1 |
| 24 Feb | 1275.50 | 420 | 270.45 | - | 0 | 0 | 0 |
| 23 Feb | 1327.50 | 420 | 270.45 | - | 1 | 0 | 1 |
| 20 Feb | 1353.20 | 420 | 270.45 | 36.95 | 1 | 0 | 0 |
| 19 Feb | 1370.50 | 149.55 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1373.70 | 149.55 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1391.20 | 149.55 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 1365.60 | 149.55 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1369.10 | 149.55 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1386.00 | 149.55 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1471.90 | 149.55 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1497.80 | 149.55 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1497.20 | 149.55 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1507.10 | 149.55 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1520.20 | 149.55 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1535.80 | 149.55 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1656.00 | 149.55 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1629.40 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1654.50 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1641.00 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 1659.50 | 0 | 0 | - | 0 | 0 | 0 |
For Infosys Limited - strike price 1800 expiring on 28APR2026
Delta for 1800 PE is -1
Historical price for 1800 PE is as follows
On 24 Apr INFY was trading at 1162.90. The strike last trading price was 633, which was 72.54999999999995 higher than the previous day. The implied volatity was 127.21, the open interest changed by -38 which decreased total open position to 109
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 560.45, which was 33.200000000000045 higher than the previous day. The implied volatity was 149.85, the open interest changed by -19 which decreased total open position to 148
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 527.5, which was 41.5 higher than the previous day. The implied volatity was 91.35, the open interest changed by -3 which decreased total open position to 168
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 486, which was 6 higher than the previous day. The implied volatity was 123.34, the open interest changed by 0 which decreased total open position to 172
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 480, which was 480 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 172
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 480, which was 480 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 172
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 480, which was 480 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 172
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 480, which was 480 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 172
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 480, which was 480 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 172
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 480, which was 480 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 172
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 480, which was 27.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 171
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 454, which was -7.55 lower than the previous day. The implied volatity was 73.92, the open interest changed by -1 which decreased total open position to 170
On 7 Apr INFY was trading at 1339.40. The strike last trading price was 461.25, which was -34.7 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 172
On 6 Apr INFY was trading at 1306.20. The strike last trading price was 495.95, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 166
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 508, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 164
On 1 Apr INFY was trading at 1275.70. The strike last trading price was 526.55, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165
On 30 Mar INFY was trading at 1250.60. The strike last trading price was 543, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 163
On 27 Mar INFY was trading at 1269.70. The strike last trading price was 538, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 144
On 25 Mar INFY was trading at 1279.10. The strike last trading price was 525, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 74
On 24 Mar INFY was trading at 1278.30. The strike last trading price was 524, which was 104 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 23 Mar INFY was trading at 1256.80. The strike last trading price was 420, which was 270.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 420, which was 270.45 higher 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 1220.80. The strike last trading price was 420, which was 270.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 420, which was 270.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar INFY was trading at 1232.90. The strike last trading price was 420, which was 270.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar INFY was trading at 1249.80. The strike last trading price was 420, which was 270.45 higher 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 1248.30. The strike last trading price was 420, which was 270.45 higher 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 1265.80. The strike last trading price was 420, which was 270.45 higher 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 1276.30. The strike last trading price was 420, which was 270.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 420, which was 270.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 420, which was 270.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 420, which was 270.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 420, which was 270.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 420, which was 270.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 420, which was 270.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 420, which was 270.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb INFY was trading at 1289.10. The strike last trading price was 420, which was 270.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb INFY was trading at 1290.10. The strike last trading price was 420, which was 270.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb INFY was trading at 1275.50. The strike last trading price was 420, which was 270.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb INFY was trading at 1327.50. The strike last trading price was 420, which was 270.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 420, which was 270.45 higher than the previous day. The implied volatity was 36.95, the open interest changed by 0 which decreased total open position to 0
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 149.55, 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 Feb INFY was trading at 1373.70. The strike last trading price was 149.55, 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 Feb INFY was trading at 1391.20. The strike last trading price was 149.55, 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 16 Feb INFY was trading at 1365.60. The strike last trading price was 149.55, 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 Feb INFY was trading at 1369.10. The strike last trading price was 149.55, 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 Feb INFY was trading at 1386.00. The strike last trading price was 149.55, 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 1471.90. The strike last trading price was 149.55, 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 1497.80. The strike last trading price was 149.55, 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 9 Feb INFY was trading at 1497.20. The strike last trading price was 149.55, 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 1507.10. The strike last trading price was 149.55, 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 Feb INFY was trading at 1520.20. The strike last trading price was 149.55, 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 1535.80. The strike last trading price was 149.55, 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 1656.00. The strike last trading price was 149.55, 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 2 Feb INFY was trading at 1629.40. 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 1654.50. 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 30 Jan INFY was trading at 1641.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan INFY was trading at 1659.50. 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
