`
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 1840 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
9 Apr 1403.70 0.75 -0.1 - 11 0 321
8 Apr 1428.80 0.85 -0.15 - 8 0 321
7 Apr 1396.75 0.95 0.4 - 95 3 321
4 Apr 1451.65 0.55 -0.15 42.04 44 -22 319
3 Apr 1496.50 0.75 -0.45 38.23 85 -13 344
2 Apr 1550.15 1.25 -0.1 34.00 228 93 361
1 Apr 1526.50 1.35 -0.95 35.84 284 3 275
28 Mar 1570.65 2.3 -1.2 31.73 338 103 272
27 Mar 1603.55 3.5 -0.35 29.65 179 95 169
26 Mar 1599.45 3.9 -1.95 30.47 182 21 75
25 Mar 1628.45 5.8 1.9 30.35 101 8 54
24 Mar 1592.75 3.95 0.9 30.02 52 16 46
21 Mar 1592.55 3 -1.95 26.77 7 0 25
20 Mar 1615.55 5.5 0.8 28.62 23 14 24
19 Mar 1586.55 4.7 0 0.00 0 0 0
18 Mar 1609.35 4.7 0 0.00 0 3 0
17 Mar 1590.05 4.7 -0.4 28.29 4 0 7
13 Mar 1579.85 5.1 0 28.30 1 0 6
12 Mar 1590.85 5.1 -6.95 26.89 10 2 6
11 Mar 1661.60 12.05 -9.45 24.61 3 0 3
10 Mar 1701.45 21.5 4.7 25.88 2 1 1
7 Mar 1686.00 16.8 -112.05 24.21 1 0 0
6 Mar 1715.85 128.85 0 4.16 0 0 0
5 Mar 1711.50 128.85 0 4.29 0 0 0
4 Mar 1688.30 128.85 0 5.12 0 0 0
3 Mar 1708.60 128.85 0 4.03 0 0 0
28 Feb 1687.70 128.85 0 4.60 0 0 0
27 Feb 1764.30 128.85 0 1.93 0 0 0
26 Feb 1767.70 128.85 0 1.77 0 0 0
25 Feb 1767.70 128.85 0 1.77 0 0 0
24 Feb 1764.10 128.85 0 1.81 0 0 0
21 Feb 1815.00 128.85 0 - 0 0 0
20 Feb 1825.15 128.85 0 - 0 0 0
19 Feb 1810.80 128.85 0 - 0 0 0
18 Feb 1851.95 128.85 0 - 0 0 0
14 Feb 1856.40 128.85 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 1840 expiring on 24APR2025

Delta for 1840 CE is -

Historical price for 1840 CE is as follows

On 9 Apr INFY was trading at 1403.70. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 321


On 8 Apr INFY was trading at 1428.80. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 321


On 7 Apr INFY was trading at 1396.75. The strike last trading price was 0.95, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 321


On 4 Apr INFY was trading at 1451.65. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 42.04, the open interest changed by -22 which decreased total open position to 319


On 3 Apr INFY was trading at 1496.50. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 38.23, the open interest changed by -13 which decreased total open position to 344


On 2 Apr INFY was trading at 1550.15. The strike last trading price was 1.25, which was -0.1 lower than the previous day. The implied volatity was 34.00, the open interest changed by 93 which increased total open position to 361


On 1 Apr INFY was trading at 1526.50. The strike last trading price was 1.35, which was -0.95 lower than the previous day. The implied volatity was 35.84, the open interest changed by 3 which increased total open position to 275


On 28 Mar INFY was trading at 1570.65. The strike last trading price was 2.3, which was -1.2 lower than the previous day. The implied volatity was 31.73, the open interest changed by 103 which increased total open position to 272


On 27 Mar INFY was trading at 1603.55. The strike last trading price was 3.5, which was -0.35 lower than the previous day. The implied volatity was 29.65, the open interest changed by 95 which increased total open position to 169


On 26 Mar INFY was trading at 1599.45. The strike last trading price was 3.9, which was -1.95 lower than the previous day. The implied volatity was 30.47, the open interest changed by 21 which increased total open position to 75


On 25 Mar INFY was trading at 1628.45. The strike last trading price was 5.8, which was 1.9 higher than the previous day. The implied volatity was 30.35, the open interest changed by 8 which increased total open position to 54


On 24 Mar INFY was trading at 1592.75. The strike last trading price was 3.95, which was 0.9 higher than the previous day. The implied volatity was 30.02, the open interest changed by 16 which increased total open position to 46


On 21 Mar INFY was trading at 1592.55. The strike last trading price was 3, which was -1.95 lower than the previous day. The implied volatity was 26.77, the open interest changed by 0 which decreased total open position to 25


On 20 Mar INFY was trading at 1615.55. The strike last trading price was 5.5, which was 0.8 higher than the previous day. The implied volatity was 28.62, the open interest changed by 14 which increased total open position to 24


On 19 Mar INFY was trading at 1586.55. The strike last trading price was 4.7, 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 4.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 17 Mar INFY was trading at 1590.05. The strike last trading price was 4.7, which was -0.4 lower than the previous day. The implied volatity was 28.29, the open interest changed by 0 which decreased total open position to 7


On 13 Mar INFY was trading at 1579.85. The strike last trading price was 5.1, which was 0 lower than the previous day. The implied volatity was 28.30, the open interest changed by 0 which decreased total open position to 6


On 12 Mar INFY was trading at 1590.85. The strike last trading price was 5.1, which was -6.95 lower than the previous day. The implied volatity was 26.89, the open interest changed by 2 which increased total open position to 6


On 11 Mar INFY was trading at 1661.60. The strike last trading price was 12.05, which was -9.45 lower than the previous day. The implied volatity was 24.61, the open interest changed by 0 which decreased total open position to 3


On 10 Mar INFY was trading at 1701.45. The strike last trading price was 21.5, which was 4.7 higher than the previous day. The implied volatity was 25.88, the open interest changed by 1 which increased total open position to 1


On 7 Mar INFY was trading at 1686.00. The strike last trading price was 16.8, which was -112.05 lower than the previous day. The implied volatity was 24.21, 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 128.85, which was 0 lower than the previous day. The implied volatity was 4.16, 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 128.85, which was 0 lower than the previous day. The implied volatity was 4.29, 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 128.85, which was 0 lower than the previous day. The implied volatity was 5.12, 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 128.85, which was 0 lower than the previous day. The implied volatity was 4.03, 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 128.85, which was 0 lower than the previous day. The implied volatity was 4.60, the open interest changed by 0 which decreased total open position to 0


On 27 Feb INFY was trading at 1764.30. The strike last trading price was 128.85, which was 0 lower than the previous day. The implied volatity was 1.93, 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 128.85, which was 0 lower than the previous day. The implied volatity was 1.77, 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 128.85, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0


On 24 Feb INFY was trading at 1764.10. The strike last trading price was 128.85, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0


On 21 Feb INFY was trading at 1815.00. The strike last trading price was 128.85, 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 20 Feb INFY was trading at 1825.15. The strike last trading price was 128.85, 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 19 Feb INFY was trading at 1810.80. The strike last trading price was 128.85, 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 18 Feb INFY was trading at 1851.95. The strike last trading price was 128.85, 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 14 Feb INFY was trading at 1856.40. The strike last trading price was 128.85, 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 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 1840 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
9 Apr 1403.70 437.8 33.65 - 3 0 57
8 Apr 1428.80 404.15 103.1 45.11 52 -1 57
7 Apr 1396.75 301.05 0 0.00 0 0 0
4 Apr 1451.65 301.05 0 0.00 0 0 0
3 Apr 1496.50 301.05 0 0.00 0 0 0
2 Apr 1550.15 301.05 0 0.00 0 -1 0
1 Apr 1526.50 301.05 37.05 40.69 3 -1 59
28 Mar 1570.65 264 32.5 39.65 11 3 60
27 Mar 1603.55 231.5 13.5 39.07 10 5 55
26 Mar 1599.45 218 20.8 - 5 0 47
25 Mar 1628.45 194.75 -42.75 - 49 23 34
24 Mar 1592.75 237.5 0 0.00 0 2 0
21 Mar 1592.55 237.5 91.5 35.29 2 0 9
20 Mar 1615.55 146 0 0.00 0 0 0
19 Mar 1586.55 146 0 0.00 0 0 0
18 Mar 1609.35 146 0 0.00 0 0 0
17 Mar 1590.05 146 0 0.00 0 0 0
13 Mar 1579.85 146 0 0.00 0 0 0
12 Mar 1590.85 146 0 0.00 0 0 0
11 Mar 1661.60 146 0 0.00 0 0 0
10 Mar 1701.45 146 0 0.00 0 0 0
7 Mar 1686.00 146 0 0.00 0 0 0
6 Mar 1715.85 146 -4 32.75 1 0 9
5 Mar 1711.50 150 0 0.00 0 1 0
4 Mar 1688.30 150 12.45 24.92 1 0 8
3 Mar 1708.60 137.55 -2.3 28.32 4 0 8
28 Feb 1687.70 139.85 47.8 23.54 14 -3 8
27 Feb 1764.30 92.05 0 22.92 2 0 11
26 Feb 1767.70 92.05 -10.8 22.40 3 0 11
25 Feb 1767.70 92.05 -10.8 22.40 3 0 11
24 Feb 1764.10 102.85 30.85 26.80 11 -1 10
21 Feb 1815.00 72 7.4 25.30 6 1 10
20 Feb 1825.15 64.6 -12 24.40 8 2 8
19 Feb 1810.80 76.6 19.6 25.82 2 1 5
18 Feb 1851.95 57 0.05 24.76 1 0 3
14 Feb 1856.40 56.95 -21.35 24.72 4 2 2
11 Feb 1875.65 0 0 2.23 0 0 0
10 Feb 1880.30 0 0 2.47 0 0 0
6 Feb 1915.65 0 0 3.44 0 0 0
4 Feb 1898.80 0 0 3.02 0 0 0
3 Feb 1863.30 0 0 2.03 0 0 0
1 Feb 1851.35 0 0 1.71 0 0 0

For Infosys Limited - strike price 1840 expiring on 24APR2025

Delta for 1840 PE is -

Historical price for 1840 PE is as follows

On 9 Apr INFY was trading at 1403.70. The strike last trading price was 437.8, which was 33.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57


On 8 Apr INFY was trading at 1428.80. The strike last trading price was 404.15, which was 103.1 higher than the previous day. The implied volatity was 45.11, the open interest changed by -1 which decreased total open position to 57


On 7 Apr INFY was trading at 1396.75. The strike last trading price was 301.05, 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 301.05, 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 301.05, 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 301.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 1 Apr INFY was trading at 1526.50. The strike last trading price was 301.05, which was 37.05 higher than the previous day. The implied volatity was 40.69, the open interest changed by -1 which decreased total open position to 59


On 28 Mar INFY was trading at 1570.65. The strike last trading price was 264, which was 32.5 higher than the previous day. The implied volatity was 39.65, the open interest changed by 3 which increased total open position to 60


On 27 Mar INFY was trading at 1603.55. The strike last trading price was 231.5, which was 13.5 higher than the previous day. The implied volatity was 39.07, the open interest changed by 5 which increased total open position to 55


On 26 Mar INFY was trading at 1599.45. The strike last trading price was 218, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47


On 25 Mar INFY was trading at 1628.45. The strike last trading price was 194.75, which was -42.75 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 34


On 24 Mar INFY was trading at 1592.75. The strike last trading price was 237.5, 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 21 Mar INFY was trading at 1592.55. The strike last trading price was 237.5, which was 91.5 higher than the previous day. The implied volatity was 35.29, the open interest changed by 0 which decreased total open position to 9


On 20 Mar INFY was trading at 1615.55. The strike last trading price was 146, 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 19 Mar INFY was trading at 1586.55. The strike last trading price was 146, 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 146, 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 17 Mar INFY was trading at 1590.05. The strike last trading price was 146, 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 146, 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 146, 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 146, 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 146, 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 146, 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 6 Mar INFY was trading at 1715.85. The strike last trading price was 146, which was -4 lower than the previous day. The implied volatity was 32.75, the open interest changed by 0 which decreased total open position to 9


On 5 Mar INFY was trading at 1711.50. The strike last trading price was 150, 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 4 Mar INFY was trading at 1688.30. The strike last trading price was 150, which was 12.45 higher than the previous day. The implied volatity was 24.92, the open interest changed by 0 which decreased total open position to 8


On 3 Mar INFY was trading at 1708.60. The strike last trading price was 137.55, which was -2.3 lower than the previous day. The implied volatity was 28.32, the open interest changed by 0 which decreased total open position to 8


On 28 Feb INFY was trading at 1687.70. The strike last trading price was 139.85, which was 47.8 higher than the previous day. The implied volatity was 23.54, the open interest changed by -3 which decreased total open position to 8


On 27 Feb INFY was trading at 1764.30. The strike last trading price was 92.05, which was 0 lower than the previous day. The implied volatity was 22.92, the open interest changed by 0 which decreased total open position to 11


On 26 Feb INFY was trading at 1767.70. The strike last trading price was 92.05, which was -10.8 lower than the previous day. The implied volatity was 22.40, the open interest changed by 0 which decreased total open position to 11


On 25 Feb INFY was trading at 1767.70. The strike last trading price was 92.05, which was -10.8 lower than the previous day. The implied volatity was 22.40, the open interest changed by 0 which decreased total open position to 11


On 24 Feb INFY was trading at 1764.10. The strike last trading price was 102.85, which was 30.85 higher than the previous day. The implied volatity was 26.80, the open interest changed by -1 which decreased total open position to 10


On 21 Feb INFY was trading at 1815.00. The strike last trading price was 72, which was 7.4 higher than the previous day. The implied volatity was 25.30, the open interest changed by 1 which increased total open position to 10


On 20 Feb INFY was trading at 1825.15. The strike last trading price was 64.6, which was -12 lower than the previous day. The implied volatity was 24.40, the open interest changed by 2 which increased total open position to 8


On 19 Feb INFY was trading at 1810.80. The strike last trading price was 76.6, which was 19.6 higher than the previous day. The implied volatity was 25.82, the open interest changed by 1 which increased total open position to 5


On 18 Feb INFY was trading at 1851.95. The strike last trading price was 57, which was 0.05 higher than the previous day. The implied volatity was 24.76, the open interest changed by 0 which decreased total open position to 3


On 14 Feb INFY was trading at 1856.40. The strike last trading price was 56.95, which was -21.35 lower than the previous day. The implied volatity was 24.72, the open interest changed by 2 which increased total open position to 2


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 2.23, 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 2.47, 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 3.44, 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 3.02, 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 2.03, 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 1.71, the open interest changed by 0 which decreased total open position to 0