`
Related Pages for INFY
[--[65.84.65.76]--]
INFY
Infosys Limited
1403.7 -25.10 (-1.76%)

Back to Option Chain

Historical option data for INFY

09 Apr 2025 04:10 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
INFY 24APR2025 1800 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
9 Apr 1403.70 1 -0.15 - 316 -6 3,076
8 Apr 1428.80 1.15 -0.15 51.88 461 -144 3,082
7 Apr 1396.75 1.3 0.3 54.39 978 -163 3,224
4 Apr 1451.65 1 -0.25 41.86 1,041 -109 3,398
3 Apr 1496.50 1.25 -0.95 37.42 2,149 376 3,504
2 Apr 1550.15 2.25 0.2 33.52 1,035 18 3,137
1 Apr 1526.50 2.15 -1.45 34.86 1,933 500 3,118
28 Mar 1570.65 3.6 -2.15 30.71 2,888 23 2,618
27 Mar 1603.55 5.65 -0.6 28.83 2,029 144 2,578
26 Mar 1599.45 6.3 -3.1 29.86 2,525 62 2,434
25 Mar 1628.45 9.15 3.05 29.80 2,584 206 2,350
24 Mar 1592.75 6.15 0.7 29.21 2,084 463 2,146
21 Mar 1592.55 5.55 -2.55 26.86 1,501 273 1,681
20 Mar 1615.55 7.75 1.5 27.24 1,949 27 1,404
19 Mar 1586.55 6.45 -1.35 27.76 874 230 1,374
18 Mar 1609.35 7.9 1 26.64 404 3 1,150
17 Mar 1590.05 6.9 -0.1 27.31 404 74 1,144
13 Mar 1579.85 7 -1.15 27.09 596 143 1,069
12 Mar 1590.85 8.3 -11.1 26.78 1,438 509 924
11 Mar 1661.60 20.5 -8.3 25.42 555 155 416
10 Mar 1701.45 29.5 4 24.91 104 25 259
7 Mar 1686.00 25.5 -8.85 24.20 182 25 234
6 Mar 1715.85 33.65 -0.4 23.67 82 20 208
5 Mar 1711.50 34.2 8.3 24.35 78 23 185
4 Mar 1688.30 25 -8.05 23.21 119 24 162
3 Mar 1708.60 34 5.4 23.08 95 13 137
28 Feb 1687.70 30 -121.75 23.11 210 123 123
26 Feb 1767.70 151.75 0 0.24 0 0 0
25 Feb 1767.70 151.75 0 0.24 0 0 0
11 Feb 1875.65 151.75 0 - 0 0 0
10 Feb 1880.30 151.75 0 - 0 0 0
6 Feb 1915.65 151.75 0 - 0 0 0
4 Feb 1898.80 151.75 0 - 0 0 0
3 Feb 1863.30 151.75 0 - 0 0 0
1 Feb 1851.35 151.75 0 - 0 0 0

For Infosys Limited - strike price 1800 expiring on 24APR2025

Delta for 1800 CE is -

Historical price for 1800 CE is as follows

On 9 Apr INFY was trading at 1403.70. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 3076


On 8 Apr INFY was trading at 1428.80. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 51.88, the open interest changed by -144 which decreased total open position to 3082


On 7 Apr INFY was trading at 1396.75. The strike last trading price was 1.3, which was 0.3 higher than the previous day. The implied volatity was 54.39, the open interest changed by -163 which decreased total open position to 3224


On 4 Apr INFY was trading at 1451.65. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 41.86, the open interest changed by -109 which decreased total open position to 3398


On 3 Apr INFY was trading at 1496.50. The strike last trading price was 1.25, which was -0.95 lower than the previous day. The implied volatity was 37.42, the open interest changed by 376 which increased total open position to 3504


On 2 Apr INFY was trading at 1550.15. The strike last trading price was 2.25, which was 0.2 higher than the previous day. The implied volatity was 33.52, the open interest changed by 18 which increased total open position to 3137


On 1 Apr INFY was trading at 1526.50. The strike last trading price was 2.15, which was -1.45 lower than the previous day. The implied volatity was 34.86, the open interest changed by 500 which increased total open position to 3118


On 28 Mar INFY was trading at 1570.65. The strike last trading price was 3.6, which was -2.15 lower than the previous day. The implied volatity was 30.71, the open interest changed by 23 which increased total open position to 2618


On 27 Mar INFY was trading at 1603.55. The strike last trading price was 5.65, which was -0.6 lower than the previous day. The implied volatity was 28.83, the open interest changed by 144 which increased total open position to 2578


On 26 Mar INFY was trading at 1599.45. The strike last trading price was 6.3, which was -3.1 lower than the previous day. The implied volatity was 29.86, the open interest changed by 62 which increased total open position to 2434


On 25 Mar INFY was trading at 1628.45. The strike last trading price was 9.15, which was 3.05 higher than the previous day. The implied volatity was 29.80, the open interest changed by 206 which increased total open position to 2350


On 24 Mar INFY was trading at 1592.75. The strike last trading price was 6.15, which was 0.7 higher than the previous day. The implied volatity was 29.21, the open interest changed by 463 which increased total open position to 2146


On 21 Mar INFY was trading at 1592.55. The strike last trading price was 5.55, which was -2.55 lower than the previous day. The implied volatity was 26.86, the open interest changed by 273 which increased total open position to 1681


On 20 Mar INFY was trading at 1615.55. The strike last trading price was 7.75, which was 1.5 higher than the previous day. The implied volatity was 27.24, the open interest changed by 27 which increased total open position to 1404


On 19 Mar INFY was trading at 1586.55. The strike last trading price was 6.45, which was -1.35 lower than the previous day. The implied volatity was 27.76, the open interest changed by 230 which increased total open position to 1374


On 18 Mar INFY was trading at 1609.35. The strike last trading price was 7.9, which was 1 higher than the previous day. The implied volatity was 26.64, the open interest changed by 3 which increased total open position to 1150


On 17 Mar INFY was trading at 1590.05. The strike last trading price was 6.9, which was -0.1 lower than the previous day. The implied volatity was 27.31, the open interest changed by 74 which increased total open position to 1144


On 13 Mar INFY was trading at 1579.85. The strike last trading price was 7, which was -1.15 lower than the previous day. The implied volatity was 27.09, the open interest changed by 143 which increased total open position to 1069


On 12 Mar INFY was trading at 1590.85. The strike last trading price was 8.3, which was -11.1 lower than the previous day. The implied volatity was 26.78, the open interest changed by 509 which increased total open position to 924


On 11 Mar INFY was trading at 1661.60. The strike last trading price was 20.5, which was -8.3 lower than the previous day. The implied volatity was 25.42, the open interest changed by 155 which increased total open position to 416


On 10 Mar INFY was trading at 1701.45. The strike last trading price was 29.5, which was 4 higher than the previous day. The implied volatity was 24.91, the open interest changed by 25 which increased total open position to 259


On 7 Mar INFY was trading at 1686.00. The strike last trading price was 25.5, which was -8.85 lower than the previous day. The implied volatity was 24.20, the open interest changed by 25 which increased total open position to 234


On 6 Mar INFY was trading at 1715.85. The strike last trading price was 33.65, which was -0.4 lower than the previous day. The implied volatity was 23.67, the open interest changed by 20 which increased total open position to 208


On 5 Mar INFY was trading at 1711.50. The strike last trading price was 34.2, which was 8.3 higher than the previous day. The implied volatity was 24.35, the open interest changed by 23 which increased total open position to 185


On 4 Mar INFY was trading at 1688.30. The strike last trading price was 25, which was -8.05 lower than the previous day. The implied volatity was 23.21, the open interest changed by 24 which increased total open position to 162


On 3 Mar INFY was trading at 1708.60. The strike last trading price was 34, which was 5.4 higher than the previous day. The implied volatity was 23.08, the open interest changed by 13 which increased total open position to 137


On 28 Feb INFY was trading at 1687.70. The strike last trading price was 30, which was -121.75 lower than the previous day. The implied volatity was 23.11, the open interest changed by 123 which increased total open position to 123


On 26 Feb INFY was trading at 1767.70. The strike last trading price was 151.75, which was 0 lower than the previous day. The implied volatity was 0.24, 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 151.75, which was 0 lower than the previous day. The implied volatity was 0.24, 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 151.75, 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 151.75, 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 151.75, 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 151.75, 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 151.75, 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 151.75, 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 1800 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
9 Apr 1403.70 408 63 - 5 0 389
8 Apr 1428.80 345 -67.75 - 10 -5 390
7 Apr 1396.75 412.75 67.75 - 21 4 396
4 Apr 1451.65 345 45.95 66.75 71 44 387
3 Apr 1496.50 301 57.35 52.46 75 46 344
2 Apr 1550.15 243.65 -26.15 38.59 14 4 298
1 Apr 1526.50 269.8 43.95 50.87 47 8 294
28 Mar 1570.65 225.85 34.5 37.39 46 19 286
27 Mar 1603.55 190 -3.15 32.51 52 22 269
26 Mar 1599.45 196.05 26.5 33.27 50 2 247
25 Mar 1628.45 172.7 -26.45 27.20 93 8 245
24 Mar 1592.75 200 3.8 32.61 24 2 237
21 Mar 1592.55 198 20.3 31.68 24 11 234
20 Mar 1615.55 177.7 -26.3 22.84 32 0 223
19 Mar 1586.55 204 20 32.09 24 2 223
18 Mar 1609.35 184 -28.8 28.88 4 2 222
17 Mar 1590.05 212.8 5.8 39.66 31 29 219
13 Mar 1579.85 207 4.45 26.66 2 0 190
12 Mar 1590.85 202.5 61.9 31.17 26 8 190
11 Mar 1661.60 140.6 36.6 29.98 15 3 182
10 Mar 1701.45 104 -20 23.31 5 0 179
7 Mar 1686.00 124 22.4 27.49 149 137 179
6 Mar 1715.85 100.55 -3.45 24.92 22 6 39
5 Mar 1711.50 104 3 24.90 23 1 33
4 Mar 1688.30 101 0 0.00 0 6 0
3 Mar 1708.60 101 -19 24.51 10 5 31
28 Feb 1687.70 120 58.15 27.25 29 25 25
26 Feb 1767.70 61.85 0 - 0 0 0
25 Feb 1767.70 61.85 0 - 0 0 0
11 Feb 1875.65 61.85 0 3.69 0 0 0
10 Feb 1880.30 61.85 0 3.68 0 0 0
6 Feb 1915.65 61.85 0 4.43 0 0 0
4 Feb 1898.80 61.85 0 4.09 0 0 0
3 Feb 1863.30 61.85 0 3.15 0 0 0
1 Feb 1851.35 61.85 0 3.12 0 0 0

For Infosys Limited - strike price 1800 expiring on 24APR2025

Delta for 1800 PE is -

Historical price for 1800 PE is as follows

On 9 Apr INFY was trading at 1403.70. The strike last trading price was 408, which was 63 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 389


On 8 Apr INFY was trading at 1428.80. The strike last trading price was 345, which was -67.75 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 390


On 7 Apr INFY was trading at 1396.75. The strike last trading price was 412.75, which was 67.75 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 396


On 4 Apr INFY was trading at 1451.65. The strike last trading price was 345, which was 45.95 higher than the previous day. The implied volatity was 66.75, the open interest changed by 44 which increased total open position to 387


On 3 Apr INFY was trading at 1496.50. The strike last trading price was 301, which was 57.35 higher than the previous day. The implied volatity was 52.46, the open interest changed by 46 which increased total open position to 344


On 2 Apr INFY was trading at 1550.15. The strike last trading price was 243.65, which was -26.15 lower than the previous day. The implied volatity was 38.59, the open interest changed by 4 which increased total open position to 298


On 1 Apr INFY was trading at 1526.50. The strike last trading price was 269.8, which was 43.95 higher than the previous day. The implied volatity was 50.87, the open interest changed by 8 which increased total open position to 294


On 28 Mar INFY was trading at 1570.65. The strike last trading price was 225.85, which was 34.5 higher than the previous day. The implied volatity was 37.39, the open interest changed by 19 which increased total open position to 286


On 27 Mar INFY was trading at 1603.55. The strike last trading price was 190, which was -3.15 lower than the previous day. The implied volatity was 32.51, the open interest changed by 22 which increased total open position to 269


On 26 Mar INFY was trading at 1599.45. The strike last trading price was 196.05, which was 26.5 higher than the previous day. The implied volatity was 33.27, the open interest changed by 2 which increased total open position to 247


On 25 Mar INFY was trading at 1628.45. The strike last trading price was 172.7, which was -26.45 lower than the previous day. The implied volatity was 27.20, the open interest changed by 8 which increased total open position to 245


On 24 Mar INFY was trading at 1592.75. The strike last trading price was 200, which was 3.8 higher than the previous day. The implied volatity was 32.61, the open interest changed by 2 which increased total open position to 237


On 21 Mar INFY was trading at 1592.55. The strike last trading price was 198, which was 20.3 higher than the previous day. The implied volatity was 31.68, the open interest changed by 11 which increased total open position to 234


On 20 Mar INFY was trading at 1615.55. The strike last trading price was 177.7, which was -26.3 lower than the previous day. The implied volatity was 22.84, the open interest changed by 0 which decreased total open position to 223


On 19 Mar INFY was trading at 1586.55. The strike last trading price was 204, which was 20 higher than the previous day. The implied volatity was 32.09, the open interest changed by 2 which increased total open position to 223


On 18 Mar INFY was trading at 1609.35. The strike last trading price was 184, which was -28.8 lower than the previous day. The implied volatity was 28.88, the open interest changed by 2 which increased total open position to 222


On 17 Mar INFY was trading at 1590.05. The strike last trading price was 212.8, which was 5.8 higher than the previous day. The implied volatity was 39.66, the open interest changed by 29 which increased total open position to 219


On 13 Mar INFY was trading at 1579.85. The strike last trading price was 207, which was 4.45 higher than the previous day. The implied volatity was 26.66, the open interest changed by 0 which decreased total open position to 190


On 12 Mar INFY was trading at 1590.85. The strike last trading price was 202.5, which was 61.9 higher than the previous day. The implied volatity was 31.17, the open interest changed by 8 which increased total open position to 190


On 11 Mar INFY was trading at 1661.60. The strike last trading price was 140.6, which was 36.6 higher than the previous day. The implied volatity was 29.98, the open interest changed by 3 which increased total open position to 182


On 10 Mar INFY was trading at 1701.45. The strike last trading price was 104, which was -20 lower than the previous day. The implied volatity was 23.31, the open interest changed by 0 which decreased total open position to 179


On 7 Mar INFY was trading at 1686.00. The strike last trading price was 124, which was 22.4 higher than the previous day. The implied volatity was 27.49, the open interest changed by 137 which increased total open position to 179


On 6 Mar INFY was trading at 1715.85. The strike last trading price was 100.55, which was -3.45 lower than the previous day. The implied volatity was 24.92, the open interest changed by 6 which increased total open position to 39


On 5 Mar INFY was trading at 1711.50. The strike last trading price was 104, which was 3 higher than the previous day. The implied volatity was 24.90, the open interest changed by 1 which increased total open position to 33


On 4 Mar INFY was trading at 1688.30. The strike last trading price was 101, 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 3 Mar INFY was trading at 1708.60. The strike last trading price was 101, which was -19 lower than the previous day. The implied volatity was 24.51, the open interest changed by 5 which increased total open position to 31


On 28 Feb INFY was trading at 1687.70. The strike last trading price was 120, which was 58.15 higher than the previous day. The implied volatity was 27.25, the open interest changed by 25 which increased total open position to 25


On 26 Feb INFY was trading at 1767.70. The strike last trading price was 61.85, 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 25 Feb INFY was trading at 1767.70. The strike last trading price was 61.85, 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 11 Feb INFY was trading at 1875.65. The strike last trading price was 61.85, 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 10 Feb INFY was trading at 1880.30. The strike last trading price was 61.85, which was 0 lower than the previous day. The implied volatity was 3.68, 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 61.85, which was 0 lower than the previous day. The implied volatity was 4.43, 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 61.85, which was 0 lower than the previous day. The implied volatity was 4.09, 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 61.85, which was 0 lower than the previous day. The implied volatity was 3.15, 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 61.85, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0