INFY
Infosys Limited
Historical option data for INFY
08 Apr 2025 05:50 PM IST
| INFY 24APR2025 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1428.80 | 0.75 | -0.1 | - | 123 | 25 | 1,306 | |||
| 7 Apr | 1396.75 | 0.9 | 0.25 | - | 157 | -21 | 1,282 | |||
| 4 Apr | 1451.65 | 0.6 | -0.05 | 47.58 | 246 | -92 | 1,303 | |||
| 3 Apr | 1496.50 | 0.65 | -0.25 | 42.54 | 293 | 16 | 1,393 | |||
| 2 Apr | 1550.15 | 0.8 | -0.15 | 37.02 | 199 | 32 | 1,378 | |||
| 1 Apr | 1526.50 | 0.95 | -0.55 | 39.05 | 833 | -48 | 1,345 | |||
| 28 Mar | 1570.65 | 1.55 | -0.35 | 34.62 | 1,288 | 475 | 1,393 | |||
| 27 Mar | 1603.55 | 1.9 | -0.35 | 31.42 | 545 | 73 | 916 | |||
| 26 Mar | 1599.45 | 2.25 | -0.8 | 32.39 | 862 | 188 | 843 | |||
| 25 Mar | 1628.45 | 2.9 | 0.55 | 31.23 | 847 | 97 | 656 | |||
| 24 Mar | 1592.75 | 2.35 | 0.25 | 32.00 | 318 | 75 | 559 | |||
| 21 Mar | 1592.55 | 2.1 | -0.6 | 29.69 | 237 | 129 | 484 | |||
| 20 Mar | 1615.55 | 2.6 | 0.2 | 29.08 | 201 | 66 | 354 | |||
| 19 Mar | 1586.55 | 2.3 | -0.7 | 29.84 | 30 | 2 | 287 | |||
| 18 Mar | 1609.35 | 3.05 | 0.35 | 29.17 | 19 | 4 | 286 | |||
| 17 Mar | 1590.05 | 2.8 | -0.35 | 29.95 | 41 | -3 | 282 | |||
| 13 Mar | 1579.85 | 2.85 | -0.6 | 29.41 | 74 | 2 | 285 | |||
| 12 Mar | 1590.85 | 3.45 | -3 | 29.13 | 132 | -8 | 283 | |||
| 11 Mar | 1661.60 | 6.55 | -3.55 | 25.53 | 73 | 29 | 291 | |||
| 10 Mar | 1701.45 | 10 | 1 | 24.84 | 57 | 30 | 261 | |||
| 7 Mar | 1686.00 | 9 | -3 | 24.67 | 55 | -12 | 231 | |||
| 6 Mar | 1715.85 | 12 | -0.1 | 23.84 | 79 | 32 | 242 | |||
|
|
||||||||||
| 5 Mar | 1711.50 | 12 | 2.95 | 24.01 | 38 | 23 | 209 | |||
| 4 Mar | 1688.30 | 9.05 | -3.2 | 23.94 | 65 | 32 | 186 | |||
| 3 Mar | 1708.60 | 12.5 | 1.35 | 23.37 | 112 | 86 | 154 | |||
| 28 Feb | 1687.70 | 11.35 | -24.65 | 23.63 | 71 | 68 | 68 | |||
For Infosys Limited - strike price 1900 expiring on 24APR2025
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 8 Apr INFY was trading at 1428.80. 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 25 which increased total open position to 1306
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 1282
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 47.58, the open interest changed by -92 which decreased total open position to 1303
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 42.54, the open interest changed by 16 which increased total open position to 1393
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 37.02, the open interest changed by 32 which increased total open position to 1378
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was 39.05, the open interest changed by -48 which decreased total open position to 1345
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 34.62, the open interest changed by 475 which increased total open position to 1393
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 31.42, the open interest changed by 73 which increased total open position to 916
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 2.25, which was -0.8 lower than the previous day. The implied volatity was 32.39, the open interest changed by 188 which increased total open position to 843
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 2.9, which was 0.55 higher than the previous day. The implied volatity was 31.23, the open interest changed by 97 which increased total open position to 656
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 2.35, which was 0.25 higher than the previous day. The implied volatity was 32.00, the open interest changed by 75 which increased total open position to 559
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 2.1, which was -0.6 lower than the previous day. The implied volatity was 29.69, the open interest changed by 129 which increased total open position to 484
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 2.6, which was 0.2 higher than the previous day. The implied volatity was 29.08, the open interest changed by 66 which increased total open position to 354
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 2.3, which was -0.7 lower than the previous day. The implied volatity was 29.84, the open interest changed by 2 which increased total open position to 287
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 3.05, which was 0.35 higher than the previous day. The implied volatity was 29.17, the open interest changed by 4 which increased total open position to 286
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 2.8, which was -0.35 lower than the previous day. The implied volatity was 29.95, the open interest changed by -3 which decreased total open position to 282
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 2.85, which was -0.6 lower than the previous day. The implied volatity was 29.41, the open interest changed by 2 which increased total open position to 285
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 3.45, which was -3 lower than the previous day. The implied volatity was 29.13, the open interest changed by -8 which decreased total open position to 283
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 6.55, which was -3.55 lower than the previous day. The implied volatity was 25.53, the open interest changed by 29 which increased total open position to 291
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 10, which was 1 higher than the previous day. The implied volatity was 24.84, the open interest changed by 30 which increased total open position to 261
On 7 Mar INFY was trading at 1686.00. The strike last trading price was 9, which was -3 lower than the previous day. The implied volatity was 24.67, the open interest changed by -12 which decreased total open position to 231
On 6 Mar INFY was trading at 1715.85. The strike last trading price was 12, which was -0.1 lower than the previous day. The implied volatity was 23.84, the open interest changed by 32 which increased total open position to 242
On 5 Mar INFY was trading at 1711.50. The strike last trading price was 12, which was 2.95 higher than the previous day. The implied volatity was 24.01, the open interest changed by 23 which increased total open position to 209
On 4 Mar INFY was trading at 1688.30. The strike last trading price was 9.05, which was -3.2 lower than the previous day. The implied volatity was 23.94, the open interest changed by 32 which increased total open position to 186
On 3 Mar INFY was trading at 1708.60. The strike last trading price was 12.5, which was 1.35 higher than the previous day. The implied volatity was 23.37, the open interest changed by 86 which increased total open position to 154
On 28 Feb INFY was trading at 1687.70. The strike last trading price was 11.35, which was -24.65 lower than the previous day. The implied volatity was 23.63, the open interest changed by 68 which increased total open position to 68
| INFY 24APR2025 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1428.80 | 460.15 | -66 | - | 13 | 0 | 178 |
| 7 Apr | 1396.75 | 526.15 | 96.15 | - | 14 | -4 | 179 |
| 4 Apr | 1451.65 | 430 | 30.7 | - | 50 | -49 | 184 |
| 3 Apr | 1496.50 | 399 | 57 | - | 59 | -51 | 236 |
| 2 Apr | 1550.15 | 342 | -20 | 44.02 | 15 | -7 | 295 |
| 1 Apr | 1526.50 | 362 | 48 | 49.97 | 37 | -18 | 303 |
| 28 Mar | 1570.65 | 314 | 28 | - | 26 | 20 | 321 |
| 27 Mar | 1603.55 | 286 | -4.1 | 38.85 | 35 | 28 | 299 |
| 26 Mar | 1599.45 | 288.55 | 24.55 | 33.23 | 54 | 21 | 272 |
| 25 Mar | 1628.45 | 264 | -26 | - | 155 | 70 | 250 |
| 24 Mar | 1592.75 | 290 | -2 | 18.07 | 21 | 19 | 178 |
| 21 Mar | 1592.55 | 292 | 17.95 | 35.26 | 18 | -8 | 160 |
| 20 Mar | 1615.55 | 275 | -20.6 | 28.15 | 29 | 21 | 167 |
| 19 Mar | 1586.55 | 295.8 | 2.35 | 32.40 | 10 | 8 | 144 |
| 18 Mar | 1609.35 | 293.55 | 0.1 | 0.00 | 0 | 14 | 0 |
| 17 Mar | 1590.05 | 293.55 | 111.05 | 30.79 | 17 | 8 | 130 |
| 13 Mar | 1579.85 | 182.5 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1590.85 | 182.5 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1661.60 | 182.5 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1701.45 | 182.5 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1686.00 | 182.5 | 0 | 0.00 | 0 | 122 | 0 |
| 6 Mar | 1715.85 | 182.5 | 31.55 | 28.49 | 127 | 122 | 122 |
| 5 Mar | 1711.50 | 150.95 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1688.30 | 150.95 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1708.60 | 150.95 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1687.70 | 150.95 | 0 | - | 0 | 0 | 0 |
For Infosys Limited - strike price 1900 expiring on 24APR2025
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 460.15, which was -66 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 178
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 526.15, which was 96.15 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 179
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 430, which was 30.7 higher than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 184
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 399, which was 57 higher than the previous day. The implied volatity was -, the open interest changed by -51 which decreased total open position to 236
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 342, which was -20 lower than the previous day. The implied volatity was 44.02, the open interest changed by -7 which decreased total open position to 295
On 1 Apr INFY was trading at 1526.50. The strike last trading price was 362, which was 48 higher than the previous day. The implied volatity was 49.97, the open interest changed by -18 which decreased total open position to 303
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 314, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 321
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 286, which was -4.1 lower than the previous day. The implied volatity was 38.85, the open interest changed by 28 which increased total open position to 299
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 288.55, which was 24.55 higher than the previous day. The implied volatity was 33.23, the open interest changed by 21 which increased total open position to 272
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 264, which was -26 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 250
On 24 Mar INFY was trading at 1592.75. The strike last trading price was 290, which was -2 lower than the previous day. The implied volatity was 18.07, the open interest changed by 19 which increased total open position to 178
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 292, which was 17.95 higher than the previous day. The implied volatity was 35.26, the open interest changed by -8 which decreased total open position to 160
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 275, which was -20.6 lower than the previous day. The implied volatity was 28.15, the open interest changed by 21 which increased total open position to 167
On 19 Mar INFY was trading at 1586.55. The strike last trading price was 295.8, which was 2.35 higher than the previous day. The implied volatity was 32.40, the open interest changed by 8 which increased total open position to 144
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 293.55, which was 0.1 higher than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 293.55, which was 111.05 higher than the previous day. The implied volatity was 30.79, the open interest changed by 8 which increased total open position to 130
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 182.5, 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 12 Mar INFY was trading at 1590.85. The strike last trading price was 182.5, 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 11 Mar INFY was trading at 1661.60. The strike last trading price was 182.5, 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 10 Mar INFY was trading at 1701.45. The strike last trading price was 182.5, 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 7 Mar INFY was trading at 1686.00. The strike last trading price was 182.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 122 which increased total open position to 0
On 6 Mar INFY was trading at 1715.85. The strike last trading price was 182.5, which was 31.55 higher than the previous day. The implied volatity was 28.49, the open interest changed by 122 which increased total open position to 122
On 5 Mar INFY was trading at 1711.50. The strike last trading price was 150.95, 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 150.95, 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 150.95, 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 150.95, 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
