INFY
Infosys Limited
Historical option data for INFY
13 Mar 2025 04:10 PM IST
| INFY 27MAR2025 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.07
Theta: -0.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1579.85 | 0.4 | 0.15 | 46.65 | 3 | 1 | 258 | |||
| 12 Mar | 1590.85 | 0.25 | -0.05 | 41.59 | 40 | -17 | 270 | |||
|
|
||||||||||
| 11 Mar | 1661.60 | 0.3 | -0.15 | 33.24 | 53 | -6 | 287 | |||
| 10 Mar | 1701.45 | 0.45 | -0.05 | 29.95 | 6 | 0 | 294 | |||
| 7 Mar | 1686.00 | 0.5 | -0.2 | 29.33 | 27 | -14 | 294 | |||
| 6 Mar | 1715.85 | 0.7 | -0.35 | 27.35 | 4 | 0 | 309 | |||
| 5 Mar | 1711.50 | 1.05 | 0.45 | 28.75 | 32 | 6 | 310 | |||
| 4 Mar | 1688.30 | 0.55 | -0.35 | 27.71 | 22 | 0 | 311 | |||
| 3 Mar | 1708.60 | 0.9 | -0.3 | 26.42 | 73 | -8 | 314 | |||
| 28 Feb | 1687.70 | 1.15 | -0.6 | 27.41 | 186 | 1 | 321 | |||
| 27 Feb | 1764.30 | 1.8 | 0.25 | 22.22 | 113 | 13 | 320 | |||
| 26 Feb | 1767.70 | 1.55 | -0.7 | 20.46 | 16 | -7 | 307 | |||
| 25 Feb | 1767.70 | 1.55 | -0.7 | 20.46 | 16 | -7 | 307 | |||
| 24 Feb | 1764.10 | 2.25 | -4 | 21.90 | 352 | 28 | 314 | |||
| 21 Feb | 1815.00 | 6.15 | -1.35 | 20.57 | 94 | -6 | 286 | |||
| 20 Feb | 1825.15 | 7.65 | 0.3 | 20.34 | 38 | 5 | 292 | |||
| 19 Feb | 1810.80 | 7.35 | -4.5 | 21.38 | 253 | 12 | 286 | |||
| 18 Feb | 1851.95 | 11.95 | 1.2 | 20.20 | 193 | 117 | 273 | |||
| 17 Feb | 1842.30 | 10.5 | -4.5 | 19.52 | 160 | 142 | 149 | |||
| 14 Feb | 1856.40 | 15 | 0 | 0.00 | 0 | 1 | 0 | |||
| 13 Feb | 1843.25 | 15 | -14.8 | 21.27 | 5 | 1 | 7 | |||
| 12 Feb | 1863.15 | 29.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 1875.65 | 29.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 1880.30 | 29.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 1903.65 | 29.8 | 0 | 0.00 | 0 | 1 | 0 | |||
| 6 Feb | 1915.65 | 29.8 | -2.45 | 16.64 | 1 | 0 | 5 | |||
| 5 Feb | 1897.05 | 32.25 | -13.75 | 19.28 | 5 | 1 | 1 | |||
| 4 Feb | 1898.80 | 46 | 0 | 2.25 | 0 | 0 | 0 | |||
| 3 Feb | 1863.30 | 46 | 0 | 3.21 | 0 | 0 | 0 | |||
| 1 Feb | 1851.35 | 46 | 0 | 3.73 | 0 | 0 | 0 | |||
For Infosys Limited - strike price 1980 expiring on 27MAR2025
Delta for 1980 CE is 0.01
Historical price for 1980 CE is as follows
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was 46.65, the open interest changed by 1 which increased total open position to 258
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 41.59, the open interest changed by -17 which decreased total open position to 270
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 33.24, the open interest changed by -6 which decreased total open position to 287
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 29.95, the open interest changed by 0 which decreased total open position to 294
On 7 Mar INFY was trading at 1686.00. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 29.33, the open interest changed by -14 which decreased total open position to 294
On 6 Mar INFY was trading at 1715.85. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 27.35, the open interest changed by 0 which decreased total open position to 309
On 5 Mar INFY was trading at 1711.50. The strike last trading price was 1.05, which was 0.45 higher than the previous day. The implied volatity was 28.75, the open interest changed by 6 which increased total open position to 310
On 4 Mar INFY was trading at 1688.30. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 27.71, the open interest changed by 0 which decreased total open position to 311
On 3 Mar INFY was trading at 1708.60. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was 26.42, the open interest changed by -8 which decreased total open position to 314
On 28 Feb INFY was trading at 1687.70. The strike last trading price was 1.15, which was -0.6 lower than the previous day. The implied volatity was 27.41, the open interest changed by 1 which increased total open position to 321
On 27 Feb INFY was trading at 1764.30. The strike last trading price was 1.8, which was 0.25 higher than the previous day. The implied volatity was 22.22, the open interest changed by 13 which increased total open position to 320
On 26 Feb INFY was trading at 1767.70. The strike last trading price was 1.55, which was -0.7 lower than the previous day. The implied volatity was 20.46, the open interest changed by -7 which decreased total open position to 307
On 25 Feb INFY was trading at 1767.70. The strike last trading price was 1.55, which was -0.7 lower than the previous day. The implied volatity was 20.46, the open interest changed by -7 which decreased total open position to 307
On 24 Feb INFY was trading at 1764.10. The strike last trading price was 2.25, which was -4 lower than the previous day. The implied volatity was 21.90, the open interest changed by 28 which increased total open position to 314
On 21 Feb INFY was trading at 1815.00. The strike last trading price was 6.15, which was -1.35 lower than the previous day. The implied volatity was 20.57, the open interest changed by -6 which decreased total open position to 286
On 20 Feb INFY was trading at 1825.15. The strike last trading price was 7.65, which was 0.3 higher than the previous day. The implied volatity was 20.34, the open interest changed by 5 which increased total open position to 292
On 19 Feb INFY was trading at 1810.80. The strike last trading price was 7.35, which was -4.5 lower than the previous day. The implied volatity was 21.38, the open interest changed by 12 which increased total open position to 286
On 18 Feb INFY was trading at 1851.95. The strike last trading price was 11.95, which was 1.2 higher than the previous day. The implied volatity was 20.20, the open interest changed by 117 which increased total open position to 273
On 17 Feb INFY was trading at 1842.30. The strike last trading price was 10.5, which was -4.5 lower than the previous day. The implied volatity was 19.52, the open interest changed by 142 which increased total open position to 149
On 14 Feb INFY was trading at 1856.40. The strike last trading price was 15, 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 13 Feb INFY was trading at 1843.25. The strike last trading price was 15, which was -14.8 lower than the previous day. The implied volatity was 21.27, the open interest changed by 1 which increased total open position to 7
On 12 Feb INFY was trading at 1863.15. The strike last trading price was 29.8, 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 Feb INFY was trading at 1875.65. The strike last trading price was 29.8, 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 Feb INFY was trading at 1880.30. The strike last trading price was 29.8, 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 Feb INFY was trading at 1903.65. The strike last trading price was 29.8, 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 6 Feb INFY was trading at 1915.65. The strike last trading price was 29.8, which was -2.45 lower than the previous day. The implied volatity was 16.64, the open interest changed by 0 which decreased total open position to 5
On 5 Feb INFY was trading at 1897.05. The strike last trading price was 32.25, which was -13.75 lower than the previous day. The implied volatity was 19.28, the open interest changed by 1 which increased total open position to 1
On 4 Feb INFY was trading at 1898.80. The strike last trading price was 46, which was 0 lower than the previous day. The implied volatity was 2.25, 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 46, which was 0 lower than the previous day. The implied volatity was 3.21, 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 46, which was 0 lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0
| INFY 27MAR2025 1980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1579.85 | 332.8 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1590.85 | 332.8 | 0 | 0.00 | 0 | -4 | 0 |
| 11 Mar | 1661.60 | 332.8 | 122.45 | - | 4 | 0 | 36 |
| 10 Mar | 1701.45 | 210.35 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1686.00 | 210.35 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 1715.85 | 210.35 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 1711.50 | 210.35 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 1688.30 | 210.35 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1708.60 | 210.35 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 1687.70 | 210.35 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 1764.30 | 210.35 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 1767.70 | 210.35 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 1767.70 | 210.35 | 0 | 0.00 | 0 | -2 | 0 |
| 24 Feb | 1764.10 | 210.35 | 60.85 | 31.46 | 3 | -1 | 37 |
| 21 Feb | 1815.00 | 149.5 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 1825.15 | 149.5 | 0 | 0.00 | 0 | 18 | 0 |
| 19 Feb | 1810.80 | 149.5 | 19.45 | - | 21 | 18 | 38 |
| 18 Feb | 1851.95 | 130.05 | -6.9 | 23.78 | 11 | 9 | 20 |
| 17 Feb | 1842.30 | 137.3 | -6.75 | 25.59 | 21 | 11 | 11 |
| 14 Feb | 1856.40 | 144.05 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1843.25 | 144.05 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1863.15 | 144.05 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1875.65 | 144.05 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1880.30 | 144.05 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1903.65 | 144.05 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1915.65 | 144.05 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1897.05 | 144.05 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1898.80 | 144.05 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1863.30 | 144.05 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1851.35 | 144.05 | 0 | - | 0 | 0 | 0 |
For Infosys Limited - strike price 1980 expiring on 27MAR2025
Delta for 1980 PE is 0.00
Historical price for 1980 PE is as follows
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 332.8, 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 332.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 332.8, which was 122.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 210.35, 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 210.35, 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 210.35, 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 5 Mar INFY was trading at 1711.50. The strike last trading price was 210.35, 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 Mar INFY was trading at 1688.30. The strike last trading price was 210.35, 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 Mar INFY was trading at 1708.60. The strike last trading price was 210.35, 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 Feb INFY was trading at 1687.70. The strike last trading price was 210.35, 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 27 Feb INFY was trading at 1764.30. The strike last trading price was 210.35, 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 26 Feb INFY was trading at 1767.70. The strike last trading price was 210.35, 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 25 Feb INFY was trading at 1767.70. The strike last trading price was 210.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 24 Feb INFY was trading at 1764.10. The strike last trading price was 210.35, which was 60.85 higher than the previous day. The implied volatity was 31.46, the open interest changed by -1 which decreased total open position to 37
On 21 Feb INFY was trading at 1815.00. The strike last trading price was 149.5, 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 20 Feb INFY was trading at 1825.15. The strike last trading price was 149.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 19 Feb INFY was trading at 1810.80. The strike last trading price was 149.5, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 38
On 18 Feb INFY was trading at 1851.95. The strike last trading price was 130.05, which was -6.9 lower than the previous day. The implied volatity was 23.78, the open interest changed by 9 which increased total open position to 20
On 17 Feb INFY was trading at 1842.30. The strike last trading price was 137.3, which was -6.75 lower than the previous day. The implied volatity was 25.59, the open interest changed by 11 which increased total open position to 11
On 14 Feb INFY was trading at 1856.40. The strike last trading price was 144.05, 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 Feb INFY was trading at 1843.25. The strike last trading price was 144.05, 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 Feb INFY was trading at 1863.15. The strike last trading price was 144.05, 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 144.05, 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 144.05, 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 Feb INFY was trading at 1903.65. The strike last trading price was 144.05, 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 144.05, 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 Feb INFY was trading at 1897.05. The strike last trading price was 144.05, 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 144.05, 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 144.05, 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 144.05, 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
