INFY
Infosys Limited
Historical option data for INFY
13 Mar 2025 04:10 PM IST
| INFY 27MAR2025 2020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.04
Theta: -0.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1579.85 | 0.2 | 0.05 | 46.60 | 3 | -1 | 71 | |||
| 12 Mar | 1590.85 | 0.15 | -0.15 | 42.76 | 2 | 0 | 72 | |||
| 11 Mar | 1661.60 | 0.3 | -0.15 | 36.88 | 52 | -13 | 72 | |||
| 10 Mar | 1701.45 | 0.45 | 0 | 0.00 | 0 | -6 | 0 | |||
| 7 Mar | 1686.00 | 0.45 | 0 | 32.11 | 8 | -4 | 87 | |||
| 6 Mar | 1715.85 | 0.45 | 0 | 0.00 | 0 | 1 | 0 | |||
| 5 Mar | 1711.50 | 0.45 | -0.1 | 28.49 | 7 | 1 | 91 | |||
| 4 Mar | 1688.30 | 0.55 | -0.05 | 30.15 | 29 | -3 | 92 | |||
| 3 Mar | 1708.60 | 0.6 | 0 | 0.00 | 0 | -1 | 0 | |||
| 28 Feb | 1687.70 | 0.6 | -0.85 | 27.73 | 6 | 0 | 96 | |||
| 27 Feb | 1764.30 | 1.45 | 0.3 | 24.54 | 18 | -2 | 96 | |||
| 26 Feb | 1767.70 | 1.15 | -0.25 | 22.41 | 64 | -30 | 98 | |||
|
|
||||||||||
| 25 Feb | 1767.70 | 1.15 | -0.25 | 22.41 | 64 | -30 | 98 | |||
| 24 Feb | 1764.10 | 1.35 | -2.1 | 22.92 | 82 | -7 | 128 | |||
| 21 Feb | 1815.00 | 3.4 | -1.15 | 21.02 | 102 | 47 | 133 | |||
| 20 Feb | 1825.15 | 4.55 | 0.45 | 21.05 | 35 | 22 | 88 | |||
| 19 Feb | 1810.80 | 4.1 | -2.9 | 21.62 | 8 | 1 | 65 | |||
| 18 Feb | 1851.95 | 7 | -28.2 | 20.57 | 89 | 63 | 63 | |||
| 17 Feb | 1842.30 | 35.2 | 0 | 6.36 | 0 | 0 | 0 | |||
| 14 Feb | 1856.40 | 35.2 | 0 | 5.71 | 0 | 0 | 0 | |||
| 13 Feb | 1843.25 | 35.2 | 0 | 6.09 | 0 | 0 | 0 | |||
| 12 Feb | 1863.15 | 35.2 | 0 | 5.13 | 0 | 0 | 0 | |||
| 11 Feb | 1875.65 | 35.2 | 0 | 4.50 | 0 | 0 | 0 | |||
| 10 Feb | 1880.30 | 35.2 | 0 | 4.39 | 0 | 0 | 0 | |||
| 7 Feb | 1903.65 | 35.2 | 0 | 3.43 | 0 | 0 | 0 | |||
| 6 Feb | 1915.65 | 35.2 | 0 | 2.92 | 0 | 0 | 0 | |||
| 5 Feb | 1897.05 | 35.2 | 0 | 3.39 | 0 | 0 | 0 | |||
| 4 Feb | 1898.80 | 35.2 | 0 | 3.46 | 0 | 0 | 0 | |||
| 3 Feb | 1863.30 | 35.2 | 0 | 4.56 | 0 | 0 | 0 | |||
| 1 Feb | 1851.35 | 35.2 | 0 | 4.72 | 0 | 0 | 0 | |||
For Infosys Limited - strike price 2020 expiring on 27MAR2025
Delta for 2020 CE is 0.00
Historical price for 2020 CE is as follows
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 46.60, the open interest changed by -1 which decreased total open position to 71
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 42.76, the open interest changed by 0 which decreased total open position to 72
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 36.88, the open interest changed by -13 which decreased total open position to 72
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 7 Mar INFY was trading at 1686.00. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 32.11, the open interest changed by -4 which decreased total open position to 87
On 6 Mar INFY was trading at 1715.85. The strike last trading price was 0.45, 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 5 Mar INFY was trading at 1711.50. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 28.49, the open interest changed by 1 which increased total open position to 91
On 4 Mar INFY was trading at 1688.30. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 30.15, the open interest changed by -3 which decreased total open position to 92
On 3 Mar INFY was trading at 1708.60. The strike last trading price was 0.6, 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 28 Feb INFY was trading at 1687.70. The strike last trading price was 0.6, which was -0.85 lower than the previous day. The implied volatity was 27.73, the open interest changed by 0 which decreased total open position to 96
On 27 Feb INFY was trading at 1764.30. The strike last trading price was 1.45, which was 0.3 higher than the previous day. The implied volatity was 24.54, the open interest changed by -2 which decreased total open position to 96
On 26 Feb INFY was trading at 1767.70. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 22.41, the open interest changed by -30 which decreased total open position to 98
On 25 Feb INFY was trading at 1767.70. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 22.41, the open interest changed by -30 which decreased total open position to 98
On 24 Feb INFY was trading at 1764.10. The strike last trading price was 1.35, which was -2.1 lower than the previous day. The implied volatity was 22.92, the open interest changed by -7 which decreased total open position to 128
On 21 Feb INFY was trading at 1815.00. The strike last trading price was 3.4, which was -1.15 lower than the previous day. The implied volatity was 21.02, the open interest changed by 47 which increased total open position to 133
On 20 Feb INFY was trading at 1825.15. The strike last trading price was 4.55, which was 0.45 higher than the previous day. The implied volatity was 21.05, the open interest changed by 22 which increased total open position to 88
On 19 Feb INFY was trading at 1810.80. The strike last trading price was 4.1, which was -2.9 lower than the previous day. The implied volatity was 21.62, the open interest changed by 1 which increased total open position to 65
On 18 Feb INFY was trading at 1851.95. The strike last trading price was 7, which was -28.2 lower than the previous day. The implied volatity was 20.57, the open interest changed by 63 which increased total open position to 63
On 17 Feb INFY was trading at 1842.30. The strike last trading price was 35.2, which was 0 lower than the previous day. The implied volatity was 6.36, 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 35.2, which was 0 lower than the previous day. The implied volatity was 5.71, 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 35.2, which was 0 lower than the previous day. The implied volatity was 6.09, 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 35.2, which was 0 lower than the previous day. The implied volatity was 5.13, 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 35.2, which was 0 lower than the previous day. The implied volatity was 4.50, 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 35.2, which was 0 lower than the previous day. The implied volatity was 4.39, 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 35.2, which was 0 lower than the previous day. The implied volatity was 3.43, 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 35.2, which was 0 lower than the previous day. The implied volatity was 2.92, 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 35.2, which was 0 lower than the previous day. The implied volatity was 3.39, 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 35.2, which was 0 lower than the previous day. The implied volatity was 3.46, 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 35.2, which was 0 lower than the previous day. The implied volatity was 4.56, 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 35.2, which was 0 lower than the previous day. The implied volatity was 4.72, the open interest changed by 0 which decreased total open position to 0
| INFY 27MAR2025 2020 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 | 172.8 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1590.85 | 172.8 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1661.60 | 172.8 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1701.45 | 172.8 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1686.00 | 172.8 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 1715.85 | 172.8 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 1711.50 | 172.8 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 1688.30 | 172.8 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1708.60 | 172.8 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1687.70 | 172.8 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1764.30 | 172.8 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1767.70 | 172.8 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1767.70 | 172.8 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1764.10 | 172.8 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1815.00 | 172.8 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1825.15 | 172.8 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1810.80 | 172.8 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1851.95 | 172.8 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1842.30 | 172.8 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1856.40 | 172.8 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1843.25 | 172.8 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1863.15 | 172.8 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1875.65 | 172.8 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1880.30 | 172.8 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1903.65 | 172.8 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1915.65 | 172.8 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1897.05 | 172.8 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1898.80 | 172.8 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1863.30 | 172.8 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1851.35 | 172.8 | 0 | - | 0 | 0 | 0 |
For Infosys Limited - strike price 2020 expiring on 27MAR2025
Delta for 2020 PE is 0.00
Historical price for 2020 PE is as follows
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 172.8, 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 172.8, 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 Mar INFY was trading at 1661.60. The strike last trading price was 172.8, 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 Mar INFY was trading at 1701.45. The strike last trading price was 172.8, 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 Mar INFY was trading at 1686.00. The strike last trading price was 172.8, 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 6 Mar INFY was trading at 1715.85. The strike last trading price was 172.8, 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 5 Mar INFY was trading at 1711.50. The strike last trading price was 172.8, 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 4 Mar INFY was trading at 1688.30. The strike last trading price was 172.8, 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 3 Mar INFY was trading at 1708.60. The strike last trading price was 172.8, 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 172.8, 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 Feb INFY was trading at 1764.30. The strike last trading price was 172.8, 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 Feb INFY was trading at 1767.70. The strike last trading price was 172.8, 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 Feb INFY was trading at 1767.70. The strike last trading price was 172.8, 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 Feb INFY was trading at 1764.10. The strike last trading price was 172.8, 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 Feb INFY was trading at 1815.00. The strike last trading price was 172.8, 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 172.8, 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 172.8, 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 172.8, 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 Feb INFY was trading at 1842.30. The strike last trading price was 172.8, 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 172.8, 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 172.8, 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 172.8, 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 172.8, 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 172.8, 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 172.8, 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 172.8, 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 172.8, 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 172.8, 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 172.8, 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 172.8, 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
