INFY
Infosys Limited
Historical option data for INFY
09 Apr 2025 04:10 PM IST
| INFY 24APR2025 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 1403.70 | 0.7 | -0.1 | - | 9 | 0 | 309 | |||
| 8 Apr | 1428.80 | 0.75 | -0.15 | - | 7 | -1 | 309 | |||
| 7 Apr | 1396.75 | 0.9 | 0.4 | - | 65 | -25 | 310 | |||
| 4 Apr | 1451.65 | 0.5 | -0.15 | 43.22 | 82 | -46 | 335 | |||
| 3 Apr | 1496.50 | 0.65 | -0.3 | 39.27 | 167 | -52 | 381 | |||
| 2 Apr | 1550.15 | 0.9 | -0.2 | 34.20 | 262 | 98 | 436 | |||
|
|
||||||||||
| 1 Apr | 1526.50 | 1.1 | -0.8 | 36.49 | 335 | -9 | 341 | |||
| 28 Mar | 1570.65 | 1.85 | -0.95 | 32.25 | 471 | 195 | 350 | |||
| 27 Mar | 1603.55 | 2.8 | -0.4 | 30.15 | 155 | 4 | 157 | |||
| 26 Mar | 1599.45 | 3.15 | -1.55 | 30.95 | 130 | 52 | 146 | |||
| 25 Mar | 1628.45 | 4.75 | 1.55 | 30.86 | 140 | 23 | 94 | |||
| 24 Mar | 1592.75 | 3 | 0.05 | 30.09 | 71 | 21 | 46 | |||
| 21 Mar | 1592.55 | 2.85 | -2.1 | 28.17 | 17 | 3 | 25 | |||
| 20 Mar | 1615.55 | 4.95 | 1.9 | 29.75 | 12 | 3 | 21 | |||
| 19 Mar | 1586.55 | 3.05 | -1.45 | 28.28 | 4 | 1 | 17 | |||
| 18 Mar | 1609.35 | 4.5 | 0 | 28.09 | 1 | 0 | 16 | |||
| 17 Mar | 1590.05 | 4.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 1579.85 | 4.5 | 0 | 0.00 | 0 | -3 | 0 | |||
| 12 Mar | 1590.85 | 4.5 | -4.5 | 27.71 | 10 | -3 | 16 | |||
| 11 Mar | 1661.60 | 9 | -5.8 | 24.25 | 18 | 7 | 18 | |||
| 10 Mar | 1701.45 | 15.65 | 2.85 | 24.77 | 8 | 2 | 10 | |||
| 7 Mar | 1686.00 | 12.8 | -5.25 | 23.79 | 6 | 4 | 8 | |||
| 6 Mar | 1715.85 | 18.05 | -1.45 | 23.47 | 2 | 0 | 4 | |||
| 5 Mar | 1711.50 | 19.5 | 5.45 | 24.54 | 3 | 2 | 4 | |||
| 4 Mar | 1688.30 | 14.05 | -33.8 | 23.81 | 4 | 1 | 1 | |||
| 3 Mar | 1708.60 | 47.85 | 0 | 4.73 | 0 | 0 | 0 | |||
| 28 Feb | 1687.70 | 47.85 | 0 | 5.21 | 0 | 0 | 0 | |||
For Infosys Limited - strike price 1860 expiring on 24APR2025
Delta for 1860 CE is -
Historical price for 1860 CE is as follows
On 9 Apr INFY was trading at 1403.70. The strike last trading price was 0.7, 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 309
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 309
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 0.9, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 310
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 43.22, the open interest changed by -46 which decreased total open position to 335
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 39.27, the open interest changed by -52 which decreased total open position to 381
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 34.20, the open interest changed by 98 which increased total open position to 436
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 1.1, which was -0.8 lower than the previous day. The implied volatity was 36.49, the open interest changed by -9 which decreased total open position to 341
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 1.85, which was -0.95 lower than the previous day. The implied volatity was 32.25, the open interest changed by 195 which increased total open position to 350
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 2.8, which was -0.4 lower than the previous day. The implied volatity was 30.15, the open interest changed by 4 which increased total open position to 157
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 3.15, which was -1.55 lower than the previous day. The implied volatity was 30.95, the open interest changed by 52 which increased total open position to 146
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 4.75, which was 1.55 higher than the previous day. The implied volatity was 30.86, the open interest changed by 23 which increased total open position to 94
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 3, which was 0.05 higher than the previous day. The implied volatity was 30.09, the open interest changed by 21 which increased total open position to 46
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 2.85, which was -2.1 lower than the previous day. The implied volatity was 28.17, the open interest changed by 3 which increased total open position to 25
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 4.95, which was 1.9 higher than the previous day. The implied volatity was 29.75, the open interest changed by 3 which increased total open position to 21
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 3.05, which was -1.45 lower than the previous day. The implied volatity was 28.28, the open interest changed by 1 which increased total open position to 17
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was 28.09, the open interest changed by 0 which decreased total open position to 16
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 4.5, 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 4.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 4.5, which was -4.5 lower than the previous day. The implied volatity was 27.71, the open interest changed by -3 which decreased total open position to 16
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 9, which was -5.8 lower than the previous day. The implied volatity was 24.25, the open interest changed by 7 which increased total open position to 18
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 15.65, which was 2.85 higher than the previous day. The implied volatity was 24.77, the open interest changed by 2 which increased total open position to 10
On 7 Mar INFY was trading at 1686.00. The strike last trading price was 12.8, which was -5.25 lower than the previous day. The implied volatity was 23.79, the open interest changed by 4 which increased total open position to 8
On 6 Mar INFY was trading at 1715.85. The strike last trading price was 18.05, which was -1.45 lower than the previous day. The implied volatity was 23.47, the open interest changed by 0 which decreased total open position to 4
On 5 Mar INFY was trading at 1711.50. The strike last trading price was 19.5, which was 5.45 higher than the previous day. The implied volatity was 24.54, the open interest changed by 2 which increased total open position to 4
On 4 Mar INFY was trading at 1688.30. The strike last trading price was 14.05, which was -33.8 lower than the previous day. The implied volatity was 23.81, the open interest changed by 1 which increased total open position to 1
On 3 Mar INFY was trading at 1708.60. The strike last trading price was 47.85, which was 0 lower than the previous day. The implied volatity was 4.73, 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 47.85, which was 0 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0
| INFY 24APR2025 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 1403.70 | 392 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 1428.80 | 392 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 1396.75 | 392 | 0 | 0.00 | 0 | 2 | 0 |
| 4 Apr | 1451.65 | 392 | 83 | - | 2 | 1 | 38 |
| 3 Apr | 1496.50 | 309 | 0 | 0.00 | 0 | -1 | 0 |
| 2 Apr | 1550.15 | 309 | -15.05 | 53.57 | 1 | 0 | 38 |
| 1 Apr | 1526.50 | 324.05 | 64.05 | 49.67 | 12 | 4 | 38 |
| 28 Mar | 1570.65 | 260 | 10 | - | 2 | 0 | 34 |
| 27 Mar | 1603.55 | 250 | 2 | 39.78 | 13 | 11 | 33 |
| 26 Mar | 1599.45 | 248 | 23 | 27.61 | 5 | 4 | 21 |
| 25 Mar | 1628.45 | 225 | -16.85 | - | 12 | 11 | 16 |
| 24 Mar | 1592.75 | 241.85 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 1592.55 | 241.85 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 1615.55 | 241.85 | 0 | 0.00 | 0 | 3 | 0 |
| 19 Mar | 1586.55 | 241.85 | -13.15 | - | 5 | 2 | 4 |
| 18 Mar | 1609.35 | 255 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 1590.05 | 255 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 1579.85 | 255 | 0 | 0.00 | 0 | 2 | 0 |
| 12 Mar | 1590.85 | 255 | 131.8 | 30.57 | 2 | 0 | 0 |
| 11 Mar | 1661.60 | 123.2 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1701.45 | 123.2 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1686.00 | 123.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1715.85 | 123.2 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1711.50 | 123.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1688.30 | 123.2 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1708.60 | 123.2 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1687.70 | 123.2 | 0 | - | 0 | 0 | 0 |
For Infosys Limited - strike price 1860 expiring on 24APR2025
Delta for 1860 PE is 0.00
Historical price for 1860 PE is as follows
On 9 Apr INFY was trading at 1403.70. The strike last trading price was 392, 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 8 Apr INFY was trading at 1428.80. The strike last trading price was 392, 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 392, 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 4 Apr INFY was trading at 1451.65. The strike last trading price was 392, which was 83 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 38
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 309, 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 2 Apr INFY was trading at 1550.15. The strike last trading price was 309, which was -15.05 lower than the previous day. The implied volatity was 53.57, the open interest changed by 0 which decreased total open position to 38
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 324.05, which was 64.05 higher than the previous day. The implied volatity was 49.67, the open interest changed by 4 which increased total open position to 38
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 260, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 250, which was 2 higher than the previous day. The implied volatity was 39.78, the open interest changed by 11 which increased total open position to 33
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 248, which was 23 higher than the previous day. The implied volatity was 27.61, the open interest changed by 4 which increased total open position to 21
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 225, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 16
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 241.85, 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 21 Mar INFY was trading at 1592.55. The strike last trading price was 241.85, 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 20 Mar INFY was trading at 1615.55. The strike last trading price was 241.85, 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 19 Mar INFY was trading at 1586.55. The strike last trading price was 241.85, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 255, 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 255, 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 255, 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 12 Mar INFY was trading at 1590.85. The strike last trading price was 255, which was 131.8 higher than the previous day. The implied volatity was 30.57, 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 123.2, 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 123.2, 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 123.2, 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 123.2, 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 123.2, 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 123.2, 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 123.2, 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 123.2, 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
