INFY
Infosys Limited
Historical option data for INFY
08 Apr 2025 05:50 PM IST
| INFY 24APR2025 2040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1428.80 | 0.45 | -0.05 | - | 3 | 0 | 144 | |||
| 7 Apr | 1396.75 | 0.5 | 0.25 | - | 101 | -94 | 143 | |||
| 4 Apr | 1451.65 | 0.25 | -0.05 | - | 11 | -7 | 238 | |||
| 3 Apr | 1496.50 | 0.3 | -0.2 | - | 10 | 0 | 252 | |||
| 2 Apr | 1550.15 | 0.5 | 0 | 0.00 | 0 | 1 | 0 | |||
| 1 Apr | 1526.50 | 0.5 | -0.25 | 46.06 | 32 | 1 | 251 | |||
| 28 Mar | 1570.65 | 0.75 | -0.25 | 40.93 | 250 | 188 | 250 | |||
| 27 Mar | 1603.55 | 1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 1599.45 | 1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 1628.45 | 1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 1592.55 | 1 | -0.6 | 35.71 | 14 | 1 | 62 | |||
| 20 Mar | 1615.55 | 1.6 | 0.35 | 36.35 | 70 | -17 | 74 | |||
| 18 Mar | 1609.35 | 1.25 | 0.05 | 33.73 | 30 | -20 | 92 | |||
| 17 Mar | 1590.05 | 1.2 | -0.05 | 34.77 | 21 | 10 | 115 | |||
| 13 Mar | 1579.85 | 1.25 | 1.1 | 33.99 | 164 | 101 | 102 | |||
| 11 Mar | 1661.60 | 0.15 | -49.3 | 20.50 | 1 | 0 | 0 | |||
| 11 Feb | 1875.65 | 49.45 | 0 | 3.73 | 0 | 0 | 0 | |||
| 10 Feb | 1880.30 | 49.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 1915.65 | 49.45 | 0 | 2.51 | 0 | 0 | 0 | |||
| 4 Feb | 1898.80 | 49.45 | 0 | 3.23 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Feb | 1863.30 | 49.45 | 0 | 3.60 | 0 | 0 | 0 | |||
| 1 Feb | 1851.35 | 49.45 | 0 | 3.12 | 0 | 0 | 0 | |||
For Infosys Limited - strike price 2040 expiring on 24APR2025
Delta for 2040 CE is -
Historical price for 2040 CE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 144
On 7 Apr INFY was trading at 1396.75. The strike last trading price was 0.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -94 which decreased total open position to 143
On 4 Apr INFY was trading at 1451.65. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 238
On 3 Apr INFY was trading at 1496.50. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 252
On 2 Apr INFY was trading at 1550.15. The strike last trading price was 0.5, 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 1 Apr INFY was trading at 1526.50. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 46.06, the open interest changed by 1 which increased total open position to 251
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 40.93, the open interest changed by 188 which increased total open position to 250
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 1, 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 Mar INFY was trading at 1599.45. The strike last trading price was 1, 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 Mar INFY was trading at 1628.45. The strike last trading price was 1, 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 1, which was -0.6 lower than the previous day. The implied volatity was 35.71, the open interest changed by 1 which increased total open position to 62
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 1.6, which was 0.35 higher than the previous day. The implied volatity was 36.35, the open interest changed by -17 which decreased total open position to 74
On 18 Mar INFY was trading at 1609.35. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 33.73, the open interest changed by -20 which decreased total open position to 92
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 34.77, the open interest changed by 10 which increased total open position to 115
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 1.25, which was 1.1 higher than the previous day. The implied volatity was 33.99, the open interest changed by 101 which increased total open position to 102
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 0.15, which was -49.3 lower than the previous day. The implied volatity was 20.50, 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 49.45, 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
On 10 Feb INFY was trading at 1880.30. The strike last trading price was 49.45, 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 Feb INFY was trading at 1915.65. The strike last trading price was 49.45, which was 0 lower than the previous day. The implied volatity was 2.51, 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 49.45, which was 0 lower than the previous day. The implied volatity was 3.23, 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 49.45, which was 0 lower than the previous day. The implied volatity was 3.60, 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 49.45, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
| INFY 24APR2025 2040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1428.80 | 498 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 1396.75 | 498 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1451.65 | 498 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 1496.50 | 498 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 1550.15 | 498 | 0 | 0.00 | 0 | 1 | 0 |
| 1 Apr | 1526.50 | 498 | 74.5 | 48.95 | 1 | 51 | 51 |
| 28 Mar | 1570.65 | 423.5 | 0 | 0.00 | 0 | 5 | 0 |
| 27 Mar | 1603.55 | 423.5 | 5.5 | 43.22 | 10 | 4 | 50 |
| 26 Mar | 1599.45 | 418 | 18 | - | 1 | 0 | 45 |
| 25 Mar | 1628.45 | 400 | -29.8 | - | 21 | 20 | 44 |
| 21 Mar | 1592.55 | 429.8 | 9.8 | 44.69 | 1 | 0 | 23 |
| 20 Mar | 1615.55 | 420 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 1609.35 | 420 | -7 | 49.28 | 4 | 3 | 22 |
| 17 Mar | 1590.05 | 427 | -18 | - | 10 | 9 | 18 |
| 13 Mar | 1579.85 | 445 | 75 | 48.18 | 7 | 6 | 8 |
| 11 Mar | 1661.60 | 370 | 55 | 43.68 | 1 | 0 | 1 |
| 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 2040 expiring on 24APR2025
Delta for 2040 PE is 0.00
Historical price for 2040 PE is as follows
On 8 Apr INFY was trading at 1428.80. The strike last trading price was 498, 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 498, 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 498, 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 498, 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 498, 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 1 Apr INFY was trading at 1526.50. The strike last trading price was 498, which was 74.5 higher than the previous day. The implied volatity was 48.95, the open interest changed by 51 which increased total open position to 51
On 28 Mar INFY was trading at 1570.65. The strike last trading price was 423.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 27 Mar INFY was trading at 1603.55. The strike last trading price was 423.5, which was 5.5 higher than the previous day. The implied volatity was 43.22, the open interest changed by 4 which increased total open position to 50
On 26 Mar INFY was trading at 1599.45. The strike last trading price was 418, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 25 Mar INFY was trading at 1628.45. The strike last trading price was 400, which was -29.8 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 44
On 21 Mar INFY was trading at 1592.55. The strike last trading price was 429.8, which was 9.8 higher than the previous day. The implied volatity was 44.69, the open interest changed by 0 which decreased total open position to 23
On 20 Mar INFY was trading at 1615.55. The strike last trading price was 420, 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 420, which was -7 lower than the previous day. The implied volatity was 49.28, the open interest changed by 3 which increased total open position to 22
On 17 Mar INFY was trading at 1590.05. The strike last trading price was 427, which was -18 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 18
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 445, which was 75 higher than the previous day. The implied volatity was 48.18, the open interest changed by 6 which increased total open position to 8
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 370, which was 55 higher than the previous day. The implied volatity was 43.68, the open interest changed by 0 which decreased total open position to 1
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
