INFY
Infosys Limited
Historical option data for INFY
13 Mar 2025 04:10 PM IST
| INFY 27MAR2025 2060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 0.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 1590.85 | 0.45 | 0 | 0.00 | 0 | -3 | 0 | |||
| 11 Mar | 1661.60 | 0.45 | 0 | 41.81 | 3 | 0 | 41 | |||
| 10 Mar | 1701.45 | 0.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1686.00 | 0.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 1715.85 | 0.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 1711.50 | 0.45 | 0 | 0.00 | 0 | -8 | 0 | |||
| 4 Mar | 1688.30 | 0.45 | -0.75 | 32.32 | 8 | 0 | 49 | |||
| 3 Mar | 1708.60 | 1.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 1687.70 | 1.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Feb | 1764.30 | 1.2 | 0 | 26.51 | 1 | 0 | 49 | |||
| 26 Feb | 1767.70 | 1.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 1767.70 | 1.2 | 0 | 0.00 | 0 | 12 | 0 | |||
| 24 Feb | 1764.10 | 1.2 | -3.05 | 25.15 | 93 | 16 | 53 | |||
| 21 Feb | 1815.00 | 4.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 1825.15 | 4.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 1810.80 | 4.25 | 0 | 0.00 | 0 | -14 | 0 | |||
| 18 Feb | 1851.95 | 4.25 | 0 | 21.24 | 16 | -13 | 38 | |||
| 17 Feb | 1842.30 | 4.2 | -2.3 | 21.30 | 53 | 43 | 57 | |||
| 14 Feb | 1856.40 | 6.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 1843.25 | 6.5 | 0 | 0.00 | 0 | 4 | 0 | |||
| 12 Feb | 1863.15 | 6.5 | -1.4 | 20.18 | 14 | 2 | 12 | |||
| 11 Feb | 1875.65 | 7.9 | -0.1 | 19.63 | 5 | 1 | 11 | |||
| 10 Feb | 1880.30 | 8 | -3.4 | 19.34 | 5 | 3 | 8 | |||
| 7 Feb | 1903.65 | 11.4 | -15.05 | 18.75 | 5 | 1 | 1 | |||
| 6 Feb | 1915.65 | 26.45 | 0 | 4.26 | 0 | 0 | 0 | |||
| 5 Feb | 1897.05 | 26.45 | 0 | 4.71 | 0 | 0 | 0 | |||
| 4 Feb | 1898.80 | 26.45 | 0 | 4.78 | 0 | 0 | 0 | |||
| 3 Feb | 1863.30 | 26.45 | 0 | 5.56 | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Feb | 1851.35 | 26.45 | 0 | 6.03 | 0 | 0 | 0 | |||
For Infosys Limited - strike price 2060 expiring on 27MAR2025
Delta for 2060 CE is 0.00
Historical price for 2060 CE is as follows
On 13 Mar INFY was trading at 1579.85. 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 0 which decreased total open position to 0
On 12 Mar INFY was trading at 1590.85. 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 -3 which decreased total open position to 0
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 41.81, the open interest changed by 0 which decreased total open position to 41
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 0 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 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 0.45, 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 5 Mar INFY was trading at 1711.50. 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 -8 which decreased total open position to 0
On 4 Mar INFY was trading at 1688.30. The strike last trading price was 0.45, which was -0.75 lower than the previous day. The implied volatity was 32.32, the open interest changed by 0 which decreased total open position to 49
On 3 Mar INFY was trading at 1708.60. The strike last trading price was 1.2, 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 1.2, 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 1.2, which was 0 lower than the previous day. The implied volatity was 26.51, the open interest changed by 0 which decreased total open position to 49
On 26 Feb INFY was trading at 1767.70. The strike last trading price was 1.2, 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 1.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 24 Feb INFY was trading at 1764.10. The strike last trading price was 1.2, which was -3.05 lower than the previous day. The implied volatity was 25.15, the open interest changed by 16 which increased total open position to 53
On 21 Feb INFY was trading at 1815.00. The strike last trading price was 4.25, 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 4.25, 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 19 Feb INFY was trading at 1810.80. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -14 which decreased total open position to 0
On 18 Feb INFY was trading at 1851.95. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 21.24, the open interest changed by -13 which decreased total open position to 38
On 17 Feb INFY was trading at 1842.30. The strike last trading price was 4.2, which was -2.3 lower than the previous day. The implied volatity was 21.30, the open interest changed by 43 which increased total open position to 57
On 14 Feb INFY was trading at 1856.40. The strike last trading price was 6.5, 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 Feb INFY was trading at 1843.25. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 12 Feb INFY was trading at 1863.15. The strike last trading price was 6.5, which was -1.4 lower than the previous day. The implied volatity was 20.18, the open interest changed by 2 which increased total open position to 12
On 11 Feb INFY was trading at 1875.65. The strike last trading price was 7.9, which was -0.1 lower than the previous day. The implied volatity was 19.63, the open interest changed by 1 which increased total open position to 11
On 10 Feb INFY was trading at 1880.30. The strike last trading price was 8, which was -3.4 lower than the previous day. The implied volatity was 19.34, the open interest changed by 3 which increased total open position to 8
On 7 Feb INFY was trading at 1903.65. The strike last trading price was 11.4, which was -15.05 lower than the previous day. The implied volatity was 18.75, the open interest changed by 1 which increased total open position to 1
On 6 Feb INFY was trading at 1915.65. The strike last trading price was 26.45, which was 0 lower than the previous day. The implied volatity was 4.26, 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 26.45, which was 0 lower than the previous day. The implied volatity was 4.71, 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 26.45, which was 0 lower than the previous day. The implied volatity was 4.78, 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 26.45, which was 0 lower than the previous day. The implied volatity was 5.56, 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 26.45, which was 0 lower than the previous day. The implied volatity was 6.03, the open interest changed by 0 which decreased total open position to 0
| INFY 27MAR2025 2060 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 | 203.6 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1590.85 | 203.6 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1661.60 | 203.6 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1701.45 | 203.6 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1686.00 | 203.6 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 1715.85 | 203.6 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 1711.50 | 203.6 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 1688.30 | 203.6 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1708.60 | 203.6 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1687.70 | 203.6 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1764.30 | 203.6 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1767.70 | 203.6 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1767.70 | 203.6 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1764.10 | 203.6 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1815.00 | 203.6 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1825.15 | 203.6 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1810.80 | 203.6 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1851.95 | 203.6 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1842.30 | 203.6 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1856.40 | 203.6 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1843.25 | 203.6 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1863.15 | 203.6 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1875.65 | 203.6 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1880.30 | 203.6 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1903.65 | 203.6 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1915.65 | 203.6 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1897.05 | 203.6 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1898.80 | 203.6 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1863.30 | 203.6 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1851.35 | 203.6 | 0 | - | 0 | 0 | 0 |
For Infosys Limited - strike price 2060 expiring on 27MAR2025
Delta for 2060 PE is 0.00
Historical price for 2060 PE is as follows
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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 203.6, 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
