INFY
Infosys Limited
Historical option data for INFY
13 Mar 2025 04:10 PM IST
| INFY 27MAR2025 2100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1579.85 | 0.1 | 0 | - | 50 | 0 | 192 | |||
| 12 Mar | 1590.85 | 0.1 | -0.15 | - | 17 | -2 | 192 | |||
| 11 Mar | 1661.60 | 0.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 1701.45 | 0.25 | 0 | 37.37 | 22 | -3 | 194 | |||
| 7 Mar | 1686.00 | 0.25 | -0.05 | 35.65 | 21 | -2 | 197 | |||
| 6 Mar | 1715.85 | 0.35 | -0.05 | 33.68 | 11 | 0 | 199 | |||
| 5 Mar | 1711.50 | 0.4 | 0.05 | 33.76 | 3 | 0 | 200 | |||
| 4 Mar | 1688.30 | 0.35 | -0.25 | 34.23 | 68 | -1 | 200 | |||
| 3 Mar | 1708.60 | 0.6 | 0.15 | 33.82 | 7 | 2 | 201 | |||
| 28 Feb | 1687.70 | 0.45 | 0.1 | 31.77 | 71 | -17 | 199 | |||
| 27 Feb | 1764.30 | 0.35 | -0.2 | 25.02 | 4 | 2 | 216 | |||
| 26 Feb | 1767.70 | 0.55 | -0.05 | 25.26 | 23 | -3 | 213 | |||
| 25 Feb | 1767.70 | 0.55 | -0.05 | 25.26 | 23 | -4 | 213 | |||
| 24 Feb | 1764.10 | 0.65 | -0.85 | 25.57 | 285 | 110 | 218 | |||
| 21 Feb | 1815.00 | 1.5 | -0.5 | 23.44 | 81 | 29 | 78 | |||
|
|
||||||||||
| 20 Feb | 1825.15 | 2 | -0.75 | 23.34 | 15 | 6 | 48 | |||
| 19 Feb | 1810.80 | 2.75 | 0.1 | 25.66 | 27 | 9 | 40 | |||
| 18 Feb | 1851.95 | 2.7 | -0.4 | 22.11 | 36 | -3 | 30 | |||
| 17 Feb | 1842.30 | 3.1 | -0.95 | 22.81 | 25 | 4 | 18 | |||
| 14 Feb | 1856.40 | 4.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 1843.25 | 4.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 1863.15 | 4.05 | -1.2 | 20.78 | 8 | 0 | 14 | |||
| 11 Feb | 1875.65 | 5.25 | -14.4 | 20.52 | 14 | 13 | 13 | |||
| 10 Feb | 1880.30 | 19.65 | 0 | 7.02 | 0 | 0 | 0 | |||
| 7 Feb | 1903.65 | 19.65 | 0 | 6.04 | 0 | 0 | 0 | |||
| 6 Feb | 1915.65 | 19.65 | 0 | 5.54 | 0 | 0 | 0 | |||
| 5 Feb | 1897.05 | 19.65 | 0 | 5.87 | 0 | 0 | 0 | |||
| 4 Feb | 1898.80 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 1863.30 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 1851.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Infosys Limited - strike price 2100 expiring on 27MAR2025
Delta for 2100 CE is -
Historical price for 2100 CE is as follows
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 192
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 192
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 0.25, 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 10 Mar INFY was trading at 1701.45. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 37.37, the open interest changed by -3 which decreased total open position to 194
On 7 Mar INFY was trading at 1686.00. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 35.65, the open interest changed by -2 which decreased total open position to 197
On 6 Mar INFY was trading at 1715.85. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 33.68, the open interest changed by 0 which decreased total open position to 199
On 5 Mar INFY was trading at 1711.50. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 33.76, the open interest changed by 0 which decreased total open position to 200
On 4 Mar INFY was trading at 1688.30. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 34.23, the open interest changed by -1 which decreased total open position to 200
On 3 Mar INFY was trading at 1708.60. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 33.82, the open interest changed by 2 which increased total open position to 201
On 28 Feb INFY was trading at 1687.70. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 31.77, the open interest changed by -17 which decreased total open position to 199
On 27 Feb INFY was trading at 1764.30. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 25.02, the open interest changed by 2 which increased total open position to 216
On 26 Feb INFY was trading at 1767.70. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 25.26, the open interest changed by -3 which decreased total open position to 213
On 25 Feb INFY was trading at 1767.70. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 25.26, the open interest changed by -4 which decreased total open position to 213
On 24 Feb INFY was trading at 1764.10. The strike last trading price was 0.65, which was -0.85 lower than the previous day. The implied volatity was 25.57, the open interest changed by 110 which increased total open position to 218
On 21 Feb INFY was trading at 1815.00. The strike last trading price was 1.5, which was -0.5 lower than the previous day. The implied volatity was 23.44, the open interest changed by 29 which increased total open position to 78
On 20 Feb INFY was trading at 1825.15. The strike last trading price was 2, which was -0.75 lower than the previous day. The implied volatity was 23.34, the open interest changed by 6 which increased total open position to 48
On 19 Feb INFY was trading at 1810.80. The strike last trading price was 2.75, which was 0.1 higher than the previous day. The implied volatity was 25.66, the open interest changed by 9 which increased total open position to 40
On 18 Feb INFY was trading at 1851.95. The strike last trading price was 2.7, which was -0.4 lower than the previous day. The implied volatity was 22.11, the open interest changed by -3 which decreased total open position to 30
On 17 Feb INFY was trading at 1842.30. The strike last trading price was 3.1, which was -0.95 lower than the previous day. The implied volatity was 22.81, the open interest changed by 4 which increased total open position to 18
On 14 Feb INFY was trading at 1856.40. The strike last trading price was 4.05, 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 4.05, 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 Feb INFY was trading at 1863.15. The strike last trading price was 4.05, which was -1.2 lower than the previous day. The implied volatity was 20.78, the open interest changed by 0 which decreased total open position to 14
On 11 Feb INFY was trading at 1875.65. The strike last trading price was 5.25, which was -14.4 lower than the previous day. The implied volatity was 20.52, the open interest changed by 13 which increased total open position to 13
On 10 Feb INFY was trading at 1880.30. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 7.02, 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 19.65, which was 0 lower than the previous day. The implied volatity was 6.04, 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 19.65, which was 0 lower than the previous day. The implied volatity was 5.54, 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 19.65, which was 0 lower than the previous day. The implied volatity was 5.87, 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 0.00, 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 0.00, 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 0.00, the open interest changed by 0 which decreased total open position to 0
| INFY 27MAR2025 2100 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 | 373.65 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1590.85 | 373.65 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1661.60 | 373.65 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1701.45 | 373.65 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1686.00 | 373.65 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 1715.85 | 373.65 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 1711.50 | 373.65 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 1688.30 | 373.65 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1708.60 | 373.65 | -10.3 | - | 14 | 0 | 252 |
| 28 Feb | 1687.70 | 383.95 | 65.95 | - | 30 | 5 | 252 |
| 27 Feb | 1764.30 | 318 | -1.15 | - | 3 | 2 | 247 |
| 26 Feb | 1767.70 | 321.6 | 2.45 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 1767.70 | 321.6 | 2.45 | 0.00 | 0 | 219 | 0 |
| 24 Feb | 1764.10 | 321.6 | 45.5 | 31.34 | 252 | 220 | 246 |
| 21 Feb | 1815.00 | 276.1 | 14 | 35.64 | 15 | 14 | 25 |
| 20 Feb | 1825.15 | 262.1 | 0 | 0.00 | 0 | 11 | 0 |
| 19 Feb | 1810.80 | 262.1 | 25.8 | - | 11 | 0 | 0 |
| 18 Feb | 1851.95 | 236.3 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1842.30 | 236.3 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1856.40 | 236.3 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1843.25 | 236.3 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1863.15 | 236.3 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1875.65 | 236.3 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1880.30 | 236.3 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1903.65 | 236.3 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1915.65 | 236.3 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1897.05 | 236.3 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1898.80 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 1863.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 1851.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Infosys Limited - strike price 2100 expiring on 27MAR2025
Delta for 2100 PE is 0.00
Historical price for 2100 PE is as follows
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, 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 373.65, which was -10.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 252
On 28 Feb INFY was trading at 1687.70. The strike last trading price was 383.95, which was 65.95 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 252
On 27 Feb INFY was trading at 1764.30. The strike last trading price was 318, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 247
On 26 Feb INFY was trading at 1767.70. The strike last trading price was 321.6, which was 2.45 higher 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 321.6, which was 2.45 higher than the previous day. The implied volatity was 0.00, the open interest changed by 219 which increased total open position to 0
On 24 Feb INFY was trading at 1764.10. The strike last trading price was 321.6, which was 45.5 higher than the previous day. The implied volatity was 31.34, the open interest changed by 220 which increased total open position to 246
On 21 Feb INFY was trading at 1815.00. The strike last trading price was 276.1, which was 14 higher than the previous day. The implied volatity was 35.64, the open interest changed by 14 which increased total open position to 25
On 20 Feb INFY was trading at 1825.15. The strike last trading price was 262.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 19 Feb INFY was trading at 1810.80. The strike last trading price was 262.1, which was 25.8 higher 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 236.3, 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 236.3, 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 236.3, 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 236.3, 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 236.3, 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 236.3, 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 236.3, 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 236.3, 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 236.3, 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 236.3, 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 0.00, 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 0.00, 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 0.00, the open interest changed by 0 which decreased total open position to 0
