INFY
Infosys Limited
Historical option data for INFY
08 Apr 2025 05:50 PM IST
| INFY 24APR2025 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.12
Theta: -0.21
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1428.80 | 0.9 | -0.1 | 52.12 | 44 | -2 | 475 | |||
| 7 Apr | 1396.75 | 1.05 | 0.35 | - | 290 | -36 | 476 | |||
| 4 Apr | 1451.65 | 0.55 | -0.3 | 40.31 | 67 | -22 | 513 | |||
| 3 Apr | 1496.50 | 0.8 | -0.7 | 36.80 | 410 | -46 | 538 | |||
| 2 Apr | 1550.15 | 1.5 | -0.1 | 33.23 | 380 | 154 | 587 | |||
| 1 Apr | 1526.50 | 1.7 | -1.2 | 35.37 | 426 | 82 | 434 | |||
| 28 Mar | 1570.65 | 2.9 | -1.55 | 31.28 | 415 | 125 | 352 | |||
|
|
||||||||||
| 27 Mar | 1603.55 | 4.4 | -0.6 | 29.17 | 205 | 30 | 226 | |||
| 26 Mar | 1599.45 | 4.9 | -2.5 | 30.07 | 372 | 18 | 195 | |||
| 25 Mar | 1628.45 | 7.35 | 2.4 | 30.14 | 522 | 80 | 180 | |||
| 24 Mar | 1592.75 | 5.05 | 0.35 | 29.79 | 107 | 42 | 100 | |||
| 21 Mar | 1592.55 | 4.7 | -2.4 | 27.75 | 31 | 16 | 58 | |||
| 20 Mar | 1615.55 | 7.1 | 0.95 | 28.58 | 42 | 8 | 42 | |||
| 19 Mar | 1586.55 | 6.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 1609.35 | 6.15 | 0.65 | 26.76 | 1 | 0 | 34 | |||
| 17 Mar | 1590.05 | 5.5 | -0.4 | 27.58 | 9 | 0 | 34 | |||
| 13 Mar | 1579.85 | 5.9 | 0.2 | 27.65 | 17 | -1 | 33 | |||
| 12 Mar | 1590.85 | 5.7 | -9.8 | 25.93 | 61 | 4 | 33 | |||
| 11 Mar | 1661.60 | 15.5 | -9.05 | 24.78 | 28 | 10 | 28 | |||
| 10 Mar | 1701.45 | 24.55 | 5.35 | 25.09 | 3 | 5 | 18 | |||
| 7 Mar | 1686.00 | 19.2 | -43.25 | 23.38 | 17 | 13 | 13 | |||
| 6 Mar | 1715.85 | 62.45 | 0 | 3.41 | 0 | 0 | 0 | |||
| 5 Mar | 1711.50 | 62.45 | 0 | 3.56 | 0 | 0 | 0 | |||
| 4 Mar | 1688.30 | 62.45 | 0 | 4.41 | 0 | 0 | 0 | |||
| 3 Mar | 1708.60 | 62.45 | 0 | 3.30 | 0 | 0 | 0 | |||
| 28 Feb | 1687.70 | 62.45 | 0 | 3.77 | 0 | 0 | 0 | |||
For Infosys Limited - strike price 1820 expiring on 24APR2025
Delta for 1820 CE is 0.02
Historical price for 1820 CE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 52.12, the open interest changed by -2 which decreased total open position to 475
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 1.05, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 476
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 0.55, which was -0.3 lower than the previous day. The implied volatity was 40.31, the open interest changed by -22 which decreased total open position to 513
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 0.8, which was -0.7 lower than the previous day. The implied volatity was 36.80, the open interest changed by -46 which decreased total open position to 538
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 33.23, the open interest changed by 154 which increased total open position to 587
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 1.7, which was -1.2 lower than the previous day. The implied volatity was 35.37, the open interest changed by 82 which increased total open position to 434
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 2.9, which was -1.55 lower than the previous day. The implied volatity was 31.28, the open interest changed by 125 which increased total open position to 352
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 4.4, which was -0.6 lower than the previous day. The implied volatity was 29.17, the open interest changed by 30 which increased total open position to 226
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 4.9, which was -2.5 lower than the previous day. The implied volatity was 30.07, the open interest changed by 18 which increased total open position to 195
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 7.35, which was 2.4 higher than the previous day. The implied volatity was 30.14, the open interest changed by 80 which increased total open position to 180
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 5.05, which was 0.35 higher than the previous day. The implied volatity was 29.79, the open interest changed by 42 which increased total open position to 100
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 4.7, which was -2.4 lower than the previous day. The implied volatity was 27.75, the open interest changed by 16 which increased total open position to 58
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 7.1, which was 0.95 higher than the previous day. The implied volatity was 28.58, the open interest changed by 8 which increased total open position to 42
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 6.15, 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 18 Mar INFY was trading at 1609.35. The strike last trading price was 6.15, which was 0.65 higher than the previous day. The implied volatity was 26.76, the open interest changed by 0 which decreased total open position to 34
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 5.5, which was -0.4 lower than the previous day. The implied volatity was 27.58, the open interest changed by 0 which decreased total open position to 34
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 5.9, which was 0.2 higher than the previous day. The implied volatity was 27.65, the open interest changed by -1 which decreased total open position to 33
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 5.7, which was -9.8 lower than the previous day. The implied volatity was 25.93, the open interest changed by 4 which increased total open position to 33
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 15.5, which was -9.05 lower than the previous day. The implied volatity was 24.78, the open interest changed by 10 which increased total open position to 28
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 24.55, which was 5.35 higher than the previous day. The implied volatity was 25.09, the open interest changed by 5 which increased total open position to 18
On 7 Mar INFY was trading at 1686.00. The strike last trading price was 19.2, which was -43.25 lower than the previous day. The implied volatity was 23.38, the open interest changed by 13 which increased total open position to 13
On 6 Mar INFY was trading at 1715.85. The strike last trading price was 62.45, which was 0 lower than the previous day. The implied volatity was 3.41, 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 62.45, which was 0 lower than the previous day. The implied volatity was 3.56, 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 62.45, which was 0 lower than the previous day. The implied volatity was 4.41, 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 62.45, which was 0 lower than the previous day. The implied volatity was 3.30, 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 62.45, which was 0 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0
| INFY 24APR2025 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1428.80 | 98.25 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 1396.75 | 98.25 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1451.65 | 98.25 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 1496.50 | 98.25 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 1550.15 | 98.25 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 1526.50 | 98.25 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 1570.65 | 98.25 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1603.55 | 98.25 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1599.45 | 98.25 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1628.45 | 98.25 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1592.75 | 98.25 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1592.55 | 98.25 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1615.55 | 98.25 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1586.55 | 98.25 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1609.35 | 98.25 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1590.05 | 98.25 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1579.85 | 98.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1590.85 | 98.25 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1661.60 | 98.25 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1701.45 | 98.25 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1686.00 | 98.25 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1715.85 | 98.25 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1711.50 | 98.25 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1688.30 | 98.25 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1708.60 | 98.25 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1687.70 | 98.25 | 0 | - | 0 | 0 | 0 |
For Infosys Limited - strike price 1820 expiring on 24APR2025
Delta for 1820 PE is 0.00
Historical price for 1820 PE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 98.25, 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 Apr INFY was trading at 1396.75. The strike last trading price was 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 27 Mar INFY was trading at 1603.55. The strike last trading price was 98.25, 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 Mar INFY was trading at 1599.45. The strike last trading price was 98.25, 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 Mar INFY was trading at 1628.45. The strike last trading price was 98.25, 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 24 Mar INFY was trading at 1592.75. The strike last trading price was 98.25, 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 21 Mar INFY was trading at 1592.55. The strike last trading price was 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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
